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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.51 | 18.82 | 18.44 | 18.62 | +0.49% | 0.78 | 0.69% |
| 2025-12-17 | 18.32 | 18.62 | 18.19 | 18.53 | +0.93% | 0.95 | 0.84% |
| 2025-12-16 | 18.67 | 18.85 | 18.35 | 18.36 | -1.50% | 0.98 | 0.87% |
| 2025-12-15 | 18.36 | 18.85 | 18.36 | 18.64 | +1.30% | 0.95 | 0.83% |
| 2025-12-12 | 18.55 | 18.65 | 18.38 | 18.40 | -0.54% | 0.78 | 0.70% |
| 2025-12-11 | 19.00 | 19.00 | 18.49 | 18.50 | -2.84% | 1.24 | 1.09% |
| 2025-12-10 | 19.12 | 19.36 | 18.86 | 19.04 | +0.37% | 1.87 | 1.60% |
| 2025-12-09 | 18.80 | 19.28 | 18.71 | 18.97 | +0.37% | 1.67 | 1.44% |
| 2025-12-08 | 18.83 | 19.18 | 18.71 | 18.90 | +1.07% | 1.10 | 0.95% |
| 2025-12-05 | 18.43 | 18.74 | 18.28 | 18.70 | +1.19% | 0.75 | 0.66% |
| 2025-12-04 | 18.58 | 18.61 | 18.28 | 18.48 | -0.43% | 0.77 | 0.69% |
| 2025-12-03 | 18.75 | 18.78 | 18.49 | 18.56 | -1.07% | 0.86 | 0.76% |
| 2025-12-02 | 18.89 | 18.89 | 18.56 | 18.76 | -0.32% | 0.88 | 0.77% |
| 2025-12-01 | 18.91 | 19.03 | 18.80 | 18.82 | -0.48% | 0.98 | 0.85% |
| 2025-11-28 | 18.78 | 18.97 | 18.64 | 18.91 | +0.53% | 0.83 | 0.73% |
| 2025-11-27 | 18.62 | 18.88 | 18.62 | 18.81 | +1.13% | 0.99 | 0.86% |
| 2025-11-26 | 18.88 | 18.97 | 18.58 | 18.60 | -0.59% | 1.08 | 0.94% |
| 2025-11-25 | 18.76 | 19.00 | 18.58 | 18.71 | +0.75% | 1.13 | 0.98% |
| 2025-11-24 | 18.69 | 18.75 | 18.45 | 18.57 | +0.11% | 0.99 | 0.87% |
| 2025-11-21 | 19.20 | 19.49 | 18.53 | 18.55 | -4.13% | 1.52 | 1.32% |