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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.00 | 21.21 | 20.15 | 20.74 | -1.80% | 2.72 | 2.17% |
| 2025-10-22 | 21.20 | 21.53 | 20.91 | 21.12 | -0.52% | 2.03 | 1.58% |
| 2025-10-21 | 21.09 | 21.57 | 21.05 | 21.23 | +0.66% | 2.20 | 1.70% |
| 2025-10-20 | 21.64 | 21.78 | 20.84 | 21.09 | -2.41% | 2.72 | 2.10% |
| 2025-10-17 | 21.85 | 22.05 | 21.46 | 21.61 | -1.32% | 2.69 | 2.03% |
| 2025-10-16 | 21.03 | 22.44 | 21.03 | 21.90 | +3.01% | 5.25 | 3.92% |
| 2025-10-15 | 19.64 | 21.49 | 19.60 | 21.26 | +7.92% | 4.66 | 3.67% |
| 2025-10-14 | 20.05 | 20.19 | 19.57 | 19.70 | -1.94% | 1.62 | 1.34% |
| 2025-10-13 | 19.61 | 20.23 | 19.55 | 20.09 | -2.05% | 2.03 | 1.66% |
| 2025-10-10 | 20.50 | 20.84 | 20.30 | 20.51 | +0.05% | 1.93 | 1.53% |
| 2025-10-09 | 20.32 | 21.01 | 20.24 | 20.50 | +1.79% | 2.76 | 2.20% |
| 2025-09-30 | 19.16 | 20.35 | 19.15 | 20.14 | +6.56% | 3.52 | 2.90% |
| 2025-09-29 | 18.71 | 18.96 | 18.35 | 18.90 | +1.56% | 1.06 | 0.93% |
| 2025-09-26 | 18.78 | 18.87 | 18.46 | 18.61 | -1.64% | 0.86 | 0.75% |
| 2025-09-25 | 18.90 | 19.07 | 18.50 | 18.92 | +0.11% | 0.82 | 0.71% |
| 2025-09-24 | 18.59 | 18.97 | 18.50 | 18.90 | +1.34% | 0.94 | 0.82% |
| 2025-09-23 | 18.79 | 18.84 | 18.28 | 18.65 | -0.80% | 1.15 | 1.02% |
| 2025-09-22 | 19.00 | 19.07 | 18.70 | 18.80 | -1.36% | 1.04 | 0.91% |
| 2025-09-19 | 19.14 | 19.19 | 18.92 | 19.06 | -0.63% | 1.14 | 0.98% |
| 2025-09-18 | 19.61 | 19.78 | 19.02 | 19.18 | -2.14% | 1.84 | 1.55% |