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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.46 | 6.47 | 6.40 | 6.43 | -0.62% | 0.72 | 0.80% |
| 2025-09-16 | 6.47 | 6.49 | 6.40 | 6.47 | -0.31% | 0.91 | 1.01% |
| 2025-09-15 | 6.53 | 6.55 | 6.45 | 6.49 | -0.76% | 0.84 | 0.92% |
| 2025-09-12 | 6.52 | 6.58 | 6.50 | 6.54 | +0.31% | 1.00 | 1.09% |
| 2025-09-11 | 6.46 | 6.52 | 6.38 | 6.52 | +0.77% | 1.00 | 1.11% |
| 2025-09-10 | 6.49 | 6.54 | 6.45 | 6.47 | -0.77% | 0.89 | 0.98% |
| 2025-09-09 | 6.62 | 6.75 | 6.51 | 6.52 | -1.06% | 1.85 | 2.00% |
| 2025-09-08 | 6.45 | 6.61 | 6.45 | 6.59 | +2.01% | 1.53 | 1.66% |
| 2025-09-05 | 6.40 | 6.46 | 6.33 | 6.46 | +1.10% | 1.25 | 1.39% |
| 2025-09-04 | 6.42 | 6.50 | 6.31 | 6.39 | -0.47% | 1.37 | 1.52% |
| 2025-09-03 | 6.60 | 6.63 | 6.40 | 6.42 | -2.58% | 1.56 | 1.71% |
| 2025-09-02 | 6.70 | 6.72 | 6.55 | 6.59 | -1.79% | 1.41 | 1.52% |
| 2025-09-01 | 6.72 | 6.76 | 6.64 | 6.71 | -0.59% | 1.38 | 1.47% |
| 2025-08-29 | 6.74 | 6.78 | 6.71 | 6.75 | +0.15% | 1.30 | 1.37% |
| 2025-08-28 | 6.82 | 6.86 | 6.56 | 6.74 | -1.32% | 3.10 | 3.30% |
| 2025-08-27 | 7.09 | 7.18 | 6.83 | 6.83 | -3.67% | 3.56 | 3.62% |
| 2025-08-26 | 7.13 | 7.14 | 7.07 | 7.09 | -0.42% | 1.82 | 1.83% |
| 2025-08-25 | 7.10 | 7.16 | 7.06 | 7.12 | +0.28% | 2.92 | 2.93% |
| 2025-08-22 | 7.04 | 7.15 | 6.98 | 7.10 | +0.85% | 2.89 | 2.92% |
| 2025-08-21 | 7.04 | 7.08 | 7.01 | 7.04 | 0.00% | 1.85 | 1.88% |