金达威 sz.002626
15.68
-1.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.84 | 15.97 | 15.54 | 15.68 | -1.32% | 0.67 | 0.70% |
| 2026-05-22 | 15.99 | 16.08 | 15.83 | 15.89 | -0.13% | 0.68 | 0.70% |
| 2026-05-21 | 16.20 | 16.57 | 15.88 | 15.91 | -1.61% | 0.99 | 1.00% |
| 2026-05-20 | 16.26 | 16.33 | 15.96 | 16.17 | -0.98% | 0.67 | 0.68% |
| 2026-05-19 | 16.24 | 16.50 | 16.02 | 16.33 | +0.68% | 0.80 | 0.81% |
| 2026-05-18 | 16.40 | 16.66 | 15.84 | 16.22 | -1.76% | 1.34 | 1.36% |
| 2026-05-15 | 16.80 | 16.95 | 16.41 | 16.51 | -3.00% | 1.42 | 1.39% |
| 2026-05-14 | 16.22 | 17.59 | 16.13 | 17.02 | +5.06% | 3.32 | 3.19% |
| 2026-05-13 | 15.91 | 16.38 | 15.82 | 16.20 | +1.89% | 1.05 | 1.07% |
| 2026-05-12 | 16.01 | 16.03 | 15.82 | 15.90 | -1.30% | 0.65 | 0.67% |
| 2026-05-11 | 16.13 | 16.16 | 15.85 | 16.11 | +0.06% | 1.12 | 1.14% |
| 2026-05-08 | 15.76 | 16.19 | 15.66 | 16.10 | +2.16% | 1.47 | 1.51% |
| 2026-05-07 | 15.90 | 16.21 | 15.66 | 15.76 | +3.28% | 1.43 | 1.48% |
| 2026-05-06 | 15.26 | 15.34 | 15.14 | 15.26 | +0.33% | 0.91 | 0.98% |
| 2026-04-30 | 15.60 | 15.64 | 15.12 | 15.21 | -3.92% | 1.65 | 1.78% |
| 2026-04-29 | 15.57 | 15.93 | 15.57 | 15.83 | +1.02% | 0.75 | 0.78% |
| 2026-04-28 | 15.90 | 16.02 | 15.54 | 15.67 | -1.45% | 0.93 | 0.96% |
| 2026-04-27 | 16.00 | 16.06 | 15.76 | 15.90 | -0.93% | 0.74 | 0.76% |
| 2026-04-24 | 16.10 | 16.17 | 15.87 | 16.05 | -0.80% | 0.84 | 0.86% |
| 2026-04-23 | 16.36 | 16.38 | 16.08 | 16.18 | -1.04% | 1.06 | 1.07% |