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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.60 | 16.78 | 16.29 | 16.76 | +2.51% | 0.89 | 0.88% |
| 2026-03-23 | 17.62 | 17.62 | 16.19 | 16.35 | -8.45% | 2.50 | 2.44% |
| 2026-03-20 | 18.52 | 18.69 | 17.86 | 17.86 | -3.25% | 1.26 | 1.13% |
| 2026-03-19 | 18.84 | 18.96 | 18.41 | 18.46 | -3.15% | 1.21 | 1.06% |
| 2026-03-18 | 19.35 | 19.50 | 18.72 | 19.06 | -1.40% | 1.55 | 1.34% |
| 2026-03-17 | 19.83 | 19.90 | 19.33 | 19.33 | -2.08% | 1.96 | 1.64% |
| 2026-03-16 | 19.32 | 20.27 | 19.20 | 19.74 | +4.17% | 3.67 | 3.02% |
| 2026-03-13 | 18.56 | 19.42 | 18.51 | 18.95 | +1.61% | 1.72 | 1.48% |
| 2026-03-12 | 18.69 | 19.10 | 18.43 | 18.65 | -0.37% | 1.26 | 1.10% |
| 2026-03-11 | 18.55 | 18.76 | 18.39 | 18.72 | +0.92% | 0.75 | 0.66% |
| 2026-03-10 | 18.29 | 18.73 | 18.23 | 18.55 | +2.37% | 1.02 | 0.91% |
| 2026-03-09 | 18.48 | 18.53 | 18.00 | 18.12 | -2.89% | 1.24 | 1.12% |
| 2026-03-06 | 18.08 | 18.71 | 18.05 | 18.66 | +3.09% | 1.16 | 1.03% |
| 2026-03-05 | 18.59 | 18.63 | 18.00 | 18.10 | -1.04% | 1.41 | 1.27% |
| 2026-03-04 | 18.80 | 18.99 | 18.25 | 18.29 | -4.09% | 1.95 | 1.72% |
| 2026-03-03 | 19.39 | 19.94 | 19.03 | 19.07 | -1.40% | 1.71 | 1.44% |
| 2026-03-02 | 19.32 | 19.52 | 19.13 | 19.34 | -1.23% | 1.28 | 1.08% |
| 2026-02-27 | 19.50 | 19.86 | 19.40 | 19.58 | -0.05% | 1.24 | 1.04% |
| 2026-02-26 | 19.38 | 20.07 | 19.30 | 19.59 | +1.82% | 2.63 | 2.19% |
| 2026-02-25 | 18.94 | 19.73 | 18.94 | 19.24 | +1.80% | 1.54 | 1.31% |