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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.55 | 16.57 | 16.29 | 16.35 | -1.15% | 1.35 | 1.35% |
| 2026-04-21 | 17.12 | 17.22 | 16.50 | 16.54 | -6.82% | 2.67 | 2.62% |
| 2026-04-20 | 18.01 | 18.08 | 17.70 | 17.75 | -1.39% | 1.15 | 1.06% |
| 2026-04-17 | 18.25 | 18.31 | 17.95 | 18.00 | -1.69% | 0.83 | 0.75% |
| 2026-04-16 | 18.28 | 18.39 | 18.08 | 18.31 | +0.49% | 0.66 | 0.59% |
| 2026-04-15 | 18.43 | 18.47 | 18.14 | 18.22 | -0.82% | 0.75 | 0.67% |
| 2026-04-14 | 18.20 | 18.43 | 18.11 | 18.37 | +1.77% | 0.92 | 0.83% |
| 2026-04-13 | 18.12 | 18.12 | 17.83 | 18.05 | -0.61% | 0.80 | 0.73% |
| 2026-04-10 | 18.00 | 18.48 | 17.90 | 18.16 | +1.79% | 1.23 | 1.10% |
| 2026-04-09 | 18.02 | 18.20 | 17.81 | 17.84 | -1.38% | 0.86 | 0.78% |
| 2026-04-08 | 18.03 | 18.13 | 17.83 | 18.09 | +1.74% | 1.06 | 0.97% |
| 2026-04-07 | 17.34 | 17.83 | 17.28 | 17.78 | +2.54% | 0.74 | 0.68% |
| 2026-04-03 | 17.65 | 17.78 | 17.18 | 17.34 | -2.03% | 0.87 | 0.82% |
| 2026-04-02 | 17.87 | 17.96 | 17.57 | 17.70 | -1.06% | 0.72 | 0.66% |
| 2026-04-01 | 17.76 | 17.97 | 17.58 | 17.89 | +2.00% | 0.70 | 0.64% |
| 2026-03-31 | 17.87 | 17.99 | 17.48 | 17.54 | -1.24% | 0.72 | 0.66% |
| 2026-03-30 | 17.69 | 18.25 | 17.60 | 17.76 | -0.56% | 1.04 | 0.95% |
| 2026-03-27 | 17.14 | 17.97 | 17.03 | 17.86 | +3.00% | 1.02 | 0.95% |
| 2026-03-26 | 17.37 | 18.14 | 17.18 | 17.34 | -0.29% | 1.59 | 1.48% |
| 2026-03-25 | 17.62 | 18.20 | 17.25 | 17.39 | +3.76% | 2.19 | 2.03% |