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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.47 | 6.50 | 6.40 | 6.48 | 0.00% | 0.76 | 0.84% |
| 2025-10-22 | 6.40 | 6.50 | 6.38 | 6.48 | +1.09% | 1.24 | 1.37% |
| 2025-10-21 | 6.30 | 6.42 | 6.27 | 6.41 | +1.91% | 0.92 | 1.03% |
| 2025-10-20 | 6.32 | 6.34 | 6.25 | 6.29 | +0.64% | 0.58 | 0.66% |
| 2025-10-17 | 6.35 | 6.39 | 6.24 | 6.25 | -1.73% | 0.89 | 1.01% |
| 2025-10-16 | 6.41 | 6.43 | 6.33 | 6.36 | -0.93% | 0.69 | 0.77% |
| 2025-10-15 | 6.37 | 6.45 | 6.33 | 6.42 | +0.94% | 0.90 | 1.00% |
| 2025-10-14 | 6.34 | 6.42 | 6.33 | 6.36 | +0.47% | 0.93 | 1.04% |
| 2025-10-13 | 6.25 | 6.34 | 6.20 | 6.33 | -0.78% | 0.80 | 0.91% |
| 2025-10-10 | 6.42 | 6.42 | 6.36 | 6.38 | -0.62% | 0.83 | 0.92% |
| 2025-10-09 | 6.37 | 6.42 | 6.26 | 6.42 | +0.94% | 1.21 | 1.36% |
| 2025-09-30 | 6.29 | 6.39 | 6.29 | 6.36 | +1.11% | 1.16 | 1.29% |
| 2025-09-29 | 6.28 | 6.29 | 6.15 | 6.29 | +0.16% | 0.87 | 1.00% |
| 2025-09-26 | 6.20 | 6.38 | 6.14 | 6.28 | +1.29% | 1.28 | 1.45% |
| 2025-09-25 | 6.26 | 6.29 | 6.20 | 6.20 | -0.64% | 0.61 | 0.70% |
| 2025-09-24 | 6.16 | 6.25 | 6.14 | 6.24 | +0.97% | 0.69 | 0.79% |
| 2025-09-23 | 6.29 | 6.29 | 6.08 | 6.18 | -1.28% | 1.06 | 1.22% |
| 2025-09-22 | 6.29 | 6.33 | 6.22 | 6.26 | -0.32% | 0.59 | 0.67% |
| 2025-09-19 | 6.36 | 6.37 | 6.23 | 6.28 | -0.79% | 0.91 | 1.03% |
| 2025-09-18 | 6.43 | 6.46 | 6.28 | 6.33 | -1.56% | 1.36 | 1.52% |