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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.99 | 19.02 | 18.70 | 18.99 | -3.01% | 3.02 | 2.63% |
| 2025-08-19 | 19.65 | 19.82 | 19.53 | 19.58 | -0.36% | 3.13 | 2.61% |
| 2025-08-18 | 19.51 | 19.81 | 19.50 | 19.65 | +3.37% | 4.09 | 3.42% |
| 2025-08-15 | 18.66 | 19.02 | 18.65 | 19.01 | +1.77% | 1.27 | 1.10% |
| 2025-08-14 | 18.98 | 19.03 | 18.61 | 18.68 | -1.68% | 1.38 | 1.21% |
| 2025-08-13 | 18.86 | 19.02 | 18.76 | 19.00 | +1.06% | 1.77 | 1.54% |
| 2025-08-12 | 19.05 | 19.18 | 18.73 | 18.80 | -1.05% | 1.75 | 1.52% |
| 2025-08-11 | 19.15 | 19.25 | 18.93 | 19.00 | -1.04% | 2.02 | 1.74% |
| 2025-08-08 | 19.12 | 19.28 | 18.84 | 19.20 | +0.63% | 1.61 | 1.38% |
| 2025-08-07 | 20.39 | 20.40 | 19.08 | 19.08 | -6.42% | 4.43 | 3.72% |
| 2025-08-06 | 20.31 | 20.46 | 20.10 | 20.39 | +0.39% | 1.53 | 1.24% |
| 2025-08-05 | 20.01 | 20.49 | 19.95 | 20.31 | +1.55% | 2.06 | 1.67% |
| 2025-08-04 | 19.65 | 20.04 | 19.44 | 20.00 | +0.86% | 1.32 | 1.10% |
| 2025-08-01 | 19.74 | 20.13 | 19.70 | 19.83 | +0.25% | 1.42 | 1.17% |
| 2025-07-31 | 20.02 | 20.13 | 19.73 | 19.78 | -1.44% | 1.69 | 1.39% |
| 2025-07-30 | 20.11 | 20.45 | 19.94 | 20.07 | -0.40% | 2.04 | 1.66% |
| 2025-07-29 | 19.85 | 20.19 | 19.66 | 20.15 | +1.72% | 2.38 | 1.95% |
| 2025-07-28 | 19.62 | 20.16 | 19.62 | 19.81 | +0.81% | 1.54 | 1.27% |
| 2025-07-25 | 19.81 | 20.14 | 19.64 | 19.65 | -0.81% | 1.73 | 1.43% |
| 2025-07-24 | 19.41 | 19.83 | 19.41 | 19.81 | +1.59% | 1.60 | 1.34% |