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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.82 | 19.96 | 19.71 | 19.87 | +0.05% | 1.14 | 0.94% |
| 2026-01-16 | 19.67 | 19.98 | 19.66 | 19.86 | +1.33% | 1.34 | 1.11% |
| 2026-01-15 | 19.79 | 20.12 | 19.53 | 19.60 | -1.51% | 1.24 | 1.02% |
| 2026-01-14 | 19.83 | 20.05 | 19.68 | 19.90 | +0.40% | 2.15 | 1.78% |
| 2026-01-13 | 19.91 | 20.43 | 19.80 | 19.82 | -0.65% | 2.21 | 1.80% |
| 2026-01-12 | 19.98 | 20.11 | 19.75 | 19.95 | -0.65% | 2.06 | 1.70% |
| 2026-01-09 | 20.10 | 20.20 | 19.92 | 20.08 | -0.10% | 1.89 | 1.55% |
| 2026-01-08 | 20.10 | 20.24 | 20.01 | 20.10 | -0.69% | 1.43 | 1.16% |
| 2026-01-07 | 20.02 | 20.38 | 19.91 | 20.24 | +1.15% | 2.33 | 1.89% |
| 2026-01-06 | 19.98 | 20.08 | 19.84 | 20.01 | +0.05% | 1.49 | 1.22% |
| 2026-01-05 | 19.80 | 20.13 | 19.53 | 20.00 | +1.47% | 1.79 | 1.48% |
| 2025-12-31 | 19.99 | 20.02 | 19.59 | 19.71 | -1.45% | 1.58 | 1.31% |
| 2025-12-30 | 19.31 | 20.13 | 19.14 | 20.00 | +3.25% | 2.64 | 2.20% |
| 2025-12-29 | 19.85 | 19.89 | 19.33 | 19.37 | -2.42% | 1.42 | 1.19% |
| 2025-12-26 | 19.82 | 20.05 | 19.75 | 19.85 | -0.90% | 1.71 | 1.41% |
| 2025-12-25 | 18.82 | 20.16 | 18.81 | 20.03 | +5.98% | 3.62 | 3.01% |
| 2025-12-24 | 18.80 | 18.91 | 18.62 | 18.90 | +1.23% | 0.73 | 0.64% |
| 2025-12-23 | 18.83 | 18.94 | 18.63 | 18.67 | -1.22% | 0.82 | 0.72% |
| 2025-12-22 | 18.93 | 18.95 | 18.78 | 18.90 | +0.11% | 0.75 | 0.65% |
| 2025-12-19 | 18.62 | 18.98 | 18.56 | 18.88 | +1.40% | 1.08 | 0.94% |