达安基因 sz.002030
6.80
+6.25%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.05 | 6.17 | 6.03 | 6.14 | +1.15% | 0.71 | 0.83% |
| 2025-12-17 | 6.04 | 6.09 | 6.00 | 6.07 | +0.50% | 0.57 | 0.67% |
| 2025-12-16 | 6.11 | 6.12 | 6.04 | 6.04 | -1.31% | 0.55 | 0.64% |
| 2025-12-15 | 6.06 | 6.12 | 6.02 | 6.12 | +0.66% | 0.51 | 0.59% |
| 2025-12-12 | 6.12 | 6.15 | 6.08 | 6.08 | -0.65% | 0.70 | 0.82% |
| 2025-12-11 | 6.25 | 6.27 | 6.11 | 6.12 | -2.08% | 0.85 | 0.98% |
| 2025-12-10 | 6.29 | 6.31 | 6.21 | 6.25 | -0.64% | 0.77 | 0.88% |
| 2025-12-09 | 6.41 | 6.42 | 6.28 | 6.29 | -2.02% | 0.94 | 1.06% |
| 2025-12-08 | 6.43 | 6.48 | 6.41 | 6.42 | -0.16% | 0.75 | 0.83% |
| 2025-12-05 | 6.40 | 6.44 | 6.32 | 6.43 | +0.47% | 0.57 | 0.64% |
| 2025-12-04 | 6.48 | 6.48 | 6.32 | 6.40 | -0.78% | 0.84 | 0.94% |
| 2025-12-03 | 6.57 | 6.58 | 6.42 | 6.45 | -1.53% | 0.75 | 0.83% |
| 2025-12-02 | 6.59 | 6.61 | 6.46 | 6.55 | -0.61% | 0.64 | 0.70% |
| 2025-12-01 | 6.56 | 6.63 | 6.53 | 6.59 | +0.30% | 0.83 | 0.89% |
| 2025-11-28 | 6.62 | 6.63 | 6.53 | 6.57 | -0.45% | 0.72 | 0.78% |
| 2025-11-27 | 6.68 | 6.71 | 6.58 | 6.60 | -0.45% | 0.86 | 0.93% |
| 2025-11-26 | 6.65 | 6.79 | 6.62 | 6.63 | -0.15% | 1.37 | 1.46% |
| 2025-11-25 | 6.54 | 6.68 | 6.54 | 6.64 | +1.84% | 1.16 | 1.24% |
| 2025-11-24 | 6.40 | 6.54 | 6.40 | 6.52 | +2.19% | 1.01 | 1.11% |
| 2025-11-21 | 6.64 | 6.68 | 6.37 | 6.38 | -4.49% | 1.68 | 1.84% |