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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.46 | 20.41 | 18.46 | 20.41 | +10.03% | 7.02 | 5.86% |
| 2025-06-24 | 18.48 | 19.05 | 18.39 | 18.55 | +1.53% | 3.25 | 2.86% |
| 2025-06-23 | 17.43 | 18.50 | 17.27 | 18.27 | +4.40% | 2.67 | 2.44% |
| 2025-06-20 | 17.37 | 17.60 | 17.34 | 17.50 | +0.75% | 1.02 | 0.95% |
| 2025-06-19 | 17.57 | 17.66 | 17.29 | 17.37 | -1.39% | 1.34 | 1.23% |
| 2025-06-18 | 17.70 | 17.72 | 17.47 | 17.61 | -0.77% | 1.07 | 0.97% |
| 2025-06-17 | 17.71 | 18.03 | 17.64 | 17.75 | +0.22% | 1.26 | 1.13% |
| 2025-06-16 | 17.62 | 17.76 | 17.54 | 17.71 | +0.28% | 1.21 | 1.10% |
| 2025-06-13 | 17.85 | 18.03 | 17.61 | 17.66 | -1.74% | 2.00 | 1.80% |
| 2025-06-12 | 17.99 | 18.15 | 17.80 | 17.98 | -0.65% | 2.47 | 2.21% |
| 2025-06-11 | 18.08 | 18.50 | 18.02 | 18.09 | +0.38% | 2.67 | 2.35% |
| 2025-06-10 | 18.06 | 18.62 | 17.80 | 18.02 | +0.93% | 4.43 | 3.91% |
| 2025-06-09 | 17.69 | 18.09 | 17.66 | 17.86 | +0.83% | 2.40 | 2.15% |
| 2025-06-06 | 17.69 | 18.12 | 17.43 | 17.71 | +0.17% | 1.96 | 1.76% |
| 2025-06-05 | 18.03 | 18.03 | 17.55 | 17.68 | -1.68% | 2.04 | 1.84% |
| 2025-06-04 | 17.74 | 18.03 | 17.59 | 17.99 | +1.49% | 2.27 | 2.03% |
| 2025-06-03 | 17.34 | 17.77 | 17.31 | 17.72 | +1.00% | 1.74 | 1.59% |
| 2025-05-30 | 17.69 | 17.96 | 17.50 | 17.55 | -1.10% | 1.84 | 1.67% |
| 2025-05-29 | 17.64 | 17.97 | 17.52 | 17.74 | +0.22% | 1.78 | 1.61% |
| 2025-05-28 | 17.85 | 17.88 | 17.52 | 17.70 | -1.15% | 1.93 | 1.75% |