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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.58 | 19.70 | 19.41 | 19.50 | -0.46% | 1.28 | 1.07% |
| 2025-07-22 | 19.73 | 19.95 | 19.48 | 19.59 | -0.61% | 1.87 | 1.56% |
| 2025-07-21 | 19.63 | 19.86 | 19.48 | 19.71 | +0.46% | 1.67 | 1.39% |
| 2025-07-18 | 19.71 | 19.80 | 19.43 | 19.62 | -0.30% | 2.01 | 1.68% |
| 2025-07-17 | 19.50 | 19.72 | 19.38 | 19.68 | +0.92% | 1.48 | 1.24% |
| 2025-07-16 | 19.45 | 19.73 | 19.28 | 19.50 | -0.26% | 1.88 | 1.58% |
| 2025-07-15 | 20.20 | 20.30 | 19.50 | 19.55 | -2.00% | 2.38 | 1.98% |
| 2025-07-14 | 19.79 | 20.06 | 19.70 | 19.95 | +0.71% | 1.41 | 1.16% |
| 2025-07-11 | 19.89 | 20.10 | 19.75 | 19.81 | -0.25% | 1.63 | 1.35% |
| 2025-07-10 | 20.04 | 20.14 | 19.80 | 19.86 | -1.19% | 1.68 | 1.39% |
| 2025-07-09 | 20.16 | 20.36 | 20.01 | 20.10 | -0.79% | 1.77 | 1.44% |
| 2025-07-08 | 20.39 | 20.50 | 20.12 | 20.26 | -0.30% | 2.14 | 1.73% |
| 2025-07-07 | 20.97 | 21.06 | 20.08 | 20.32 | -2.78% | 3.51 | 2.81% |
| 2025-07-04 | 20.63 | 21.15 | 20.52 | 20.90 | +1.36% | 3.27 | 2.58% |
| 2025-07-03 | 20.29 | 21.25 | 20.29 | 20.62 | +1.63% | 3.72 | 2.94% |
| 2025-07-02 | 20.55 | 20.65 | 20.25 | 20.29 | -2.12% | 2.10 | 1.69% |
| 2025-07-01 | 20.26 | 20.73 | 20.02 | 20.73 | +1.32% | 3.42 | 2.75% |
| 2025-06-30 | 20.65 | 20.65 | 20.00 | 20.46 | -0.53% | 4.29 | 3.47% |
| 2025-06-27 | 20.00 | 20.96 | 20.00 | 20.57 | +1.08% | 4.29 | 3.42% |
| 2025-06-26 | 20.77 | 21.07 | 20.30 | 20.35 | -0.29% | 6.56 | 5.20% |