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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.48 | 18.00 | 17.39 | 17.91 | +2.40% | 2.76 | 2.49% |
| 2025-05-26 | 17.70 | 17.86 | 17.26 | 17.49 | -2.03% | 2.88 | 2.64% |
| 2025-05-23 | 17.94 | 18.35 | 17.79 | 17.85 | +0.11% | 2.87 | 2.55% |
| 2025-05-22 | 18.16 | 18.42 | 17.83 | 17.83 | -2.56% | 3.82 | 3.39% |
| 2025-05-21 | 18.39 | 18.82 | 18.16 | 18.30 | -2.14% | 5.43 | 4.74% |
| 2025-05-20 | 18.34 | 19.73 | 18.18 | 18.70 | +1.97% | 10.17 | 8.59% |
| 2025-05-19 | 18.56 | 18.67 | 17.58 | 18.34 | -2.19% | 8.30 | 7.36% |
| 2025-05-16 | 19.13 | 19.76 | 18.39 | 18.75 | +3.73% | 14.24 | 12.07% |
| 2025-05-15 | 16.44 | 18.07 | 16.40 | 18.07 | +9.99% | 5.29 | 4.82% |
| 2025-05-14 | 16.34 | 16.52 | 16.22 | 16.43 | -0.30% | 1.02 | 1.00% |
| 2025-05-13 | 16.58 | 16.73 | 16.41 | 16.48 | +0.24% | 1.47 | 1.42% |
| 2025-05-12 | 16.82 | 16.91 | 16.21 | 16.44 | -1.69% | 2.27 | 2.22% |
| 2025-05-09 | 16.80 | 17.07 | 16.67 | 16.72 | -0.23% | 1.33 | 1.27% |
| 2025-05-08 | 16.63 | 16.83 | 16.52 | 16.76 | +0.12% | 1.82 | 1.75% |
| 2025-05-07 | 16.28 | 17.11 | 16.24 | 16.74 | +2.94% | 3.71 | 3.54% |
| 2025-05-06 | 15.63 | 16.39 | 15.55 | 16.27 | +4.92% | 2.62 | 2.63% |