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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.79 | 19.88 | 19.29 | 19.35 | -2.17% | 1.16 | 0.98% |
| 2025-11-19 | 19.98 | 20.12 | 19.58 | 19.78 | -1.05% | 1.47 | 1.22% |
| 2025-11-18 | 20.43 | 20.43 | 19.90 | 19.99 | -2.58% | 1.72 | 1.40% |
| 2025-11-17 | 20.79 | 20.83 | 20.22 | 20.52 | -1.63% | 2.06 | 1.65% |
| 2025-11-14 | 21.05 | 21.24 | 20.79 | 20.86 | -1.60% | 2.17 | 1.70% |
| 2025-11-13 | 21.26 | 21.52 | 20.91 | 21.20 | +0.05% | 3.38 | 2.61% |
| 2025-11-12 | 21.18 | 21.27 | 20.86 | 21.19 | +0.38% | 1.98 | 1.55% |
| 2025-11-11 | 20.94 | 21.20 | 20.75 | 21.11 | +0.76% | 2.25 | 1.75% |
| 2025-11-10 | 20.30 | 21.11 | 20.30 | 20.95 | +3.56% | 3.00 | 2.36% |
| 2025-11-07 | 20.19 | 20.44 | 20.00 | 20.23 | -0.25% | 1.59 | 1.28% |
| 2025-11-06 | 20.08 | 20.58 | 19.95 | 20.28 | +1.40% | 2.03 | 1.64% |
| 2025-11-05 | 19.86 | 20.06 | 19.70 | 20.00 | +0.10% | 1.40 | 1.15% |
| 2025-11-04 | 20.22 | 20.35 | 19.89 | 19.98 | -1.09% | 1.52 | 1.24% |
| 2025-11-03 | 20.19 | 20.32 | 19.99 | 20.20 | +0.05% | 1.51 | 1.23% |
| 2025-10-31 | 19.78 | 20.34 | 19.78 | 20.19 | +2.07% | 1.61 | 1.31% |
| 2025-10-30 | 20.42 | 20.48 | 19.77 | 19.78 | -2.94% | 2.08 | 1.71% |
| 2025-10-29 | 20.27 | 20.41 | 20.00 | 20.38 | +0.54% | 1.62 | 1.31% |
| 2025-10-28 | 20.36 | 20.60 | 20.20 | 20.27 | -0.88% | 1.47 | 1.18% |
| 2025-10-27 | 20.76 | 20.76 | 20.21 | 20.45 | -0.10% | 1.97 | 1.58% |
| 2025-10-24 | 20.81 | 20.81 | 20.43 | 20.47 | -1.30% | 1.45 | 1.16% |