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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.84 | 19.00 | 18.78 | 18.90 | +1.34% | 0.68 | 0.59% |
| 2026-02-13 | 18.95 | 19.16 | 18.62 | 18.65 | -1.22% | 0.76 | 0.66% |
| 2026-02-12 | 19.07 | 19.11 | 18.88 | 18.88 | -1.26% | 0.81 | 0.70% |
| 2026-02-11 | 19.06 | 19.27 | 18.98 | 19.12 | +0.47% | 0.91 | 0.78% |
| 2026-02-10 | 19.10 | 19.18 | 18.97 | 19.03 | -0.42% | 0.66 | 0.57% |
| 2026-02-09 | 19.15 | 19.18 | 18.91 | 19.11 | +0.53% | 0.92 | 0.79% |
| 2026-02-06 | 18.97 | 19.48 | 18.81 | 19.01 | +0.05% | 1.34 | 1.15% |
| 2026-02-05 | 18.83 | 19.38 | 18.81 | 19.00 | +1.06% | 1.23 | 1.05% |
| 2026-02-04 | 18.66 | 18.85 | 18.61 | 18.80 | +0.48% | 0.71 | 0.62% |
| 2026-02-03 | 18.50 | 18.78 | 18.31 | 18.71 | +1.80% | 1.04 | 0.92% |
| 2026-02-02 | 18.90 | 18.95 | 18.35 | 18.38 | -3.36% | 1.36 | 1.20% |
| 2026-01-30 | 18.98 | 19.26 | 18.84 | 19.02 | -0.16% | 1.17 | 1.01% |
| 2026-01-29 | 19.19 | 19.37 | 18.92 | 19.05 | -1.19% | 1.39 | 1.19% |
| 2026-01-28 | 19.79 | 19.95 | 19.23 | 19.28 | -3.07% | 1.78 | 1.50% |
| 2026-01-27 | 20.27 | 20.27 | 19.50 | 19.89 | -2.26% | 2.14 | 1.77% |
| 2026-01-26 | 20.30 | 20.48 | 19.84 | 20.35 | -0.39% | 2.59 | 2.10% |
| 2026-01-23 | 20.32 | 20.81 | 20.19 | 20.43 | +0.99% | 2.54 | 2.04% |
| 2026-01-22 | 20.19 | 20.45 | 20.06 | 20.23 | +0.30% | 1.82 | 1.48% |
| 2026-01-21 | 20.18 | 20.30 | 19.90 | 20.17 | +0.10% | 1.75 | 1.42% |
| 2026-01-20 | 19.86 | 20.45 | 19.80 | 20.15 | +1.41% | 2.48 | 2.01% |