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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.71 | 6.74 | 6.64 | 6.68 | -0.45% | 1.03 | 1.10% |
| 2025-11-19 | 6.79 | 6.81 | 6.63 | 6.71 | -1.76% | 1.84 | 1.96% |
| 2025-11-18 | 6.97 | 7.17 | 6.78 | 6.83 | -1.01% | 3.40 | 3.50% |
| 2025-11-17 | 6.86 | 6.94 | 6.77 | 6.90 | +0.58% | 2.03 | 2.11% |
| 2025-11-14 | 6.80 | 6.90 | 6.79 | 6.86 | +0.59% | 2.08 | 2.16% |
| 2025-11-13 | 6.75 | 6.83 | 6.71 | 6.82 | +1.04% | 1.73 | 1.82% |
| 2025-11-12 | 6.72 | 6.78 | 6.68 | 6.75 | +0.45% | 1.50 | 1.59% |
| 2025-11-11 | 6.72 | 6.72 | 6.65 | 6.72 | +0.15% | 1.01 | 1.07% |
| 2025-11-10 | 6.58 | 6.75 | 6.58 | 6.71 | +1.82% | 1.52 | 1.62% |
| 2025-11-07 | 6.53 | 6.61 | 6.51 | 6.59 | +0.76% | 0.93 | 1.01% |
| 2025-11-06 | 6.57 | 6.60 | 6.53 | 6.54 | -0.76% | 0.86 | 0.93% |
| 2025-11-05 | 6.53 | 6.60 | 6.51 | 6.59 | +0.30% | 0.99 | 1.07% |
| 2025-11-04 | 6.54 | 6.58 | 6.50 | 6.57 | 0.00% | 0.93 | 1.01% |
| 2025-11-03 | 6.53 | 6.58 | 6.47 | 6.57 | +0.77% | 1.34 | 1.46% |
| 2025-10-31 | 6.36 | 6.55 | 6.36 | 6.52 | +2.68% | 1.95 | 2.15% |
| 2025-10-30 | 6.39 | 6.42 | 6.35 | 6.35 | -0.78% | 0.70 | 0.78% |
| 2025-10-29 | 6.41 | 6.42 | 6.34 | 6.40 | 0.00% | 0.58 | 0.65% |
| 2025-10-28 | 6.40 | 6.44 | 6.38 | 6.40 | -0.16% | 0.62 | 0.69% |
| 2025-10-27 | 6.46 | 6.46 | 6.38 | 6.41 | -0.16% | 0.67 | 0.75% |
| 2025-10-24 | 6.48 | 6.49 | 6.41 | 6.42 | -0.93% | 0.74 | 0.82% |