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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.27 | 19.94 | 19.22 | 19.60 | +2.08% | 1.73 | 1.45% |
| 2025-09-16 | 19.33 | 19.40 | 19.02 | 19.20 | -0.21% | 1.02 | 0.87% |
| 2025-09-15 | 19.39 | 19.49 | 19.20 | 19.24 | -0.88% | 1.09 | 0.92% |
| 2025-09-12 | 19.67 | 19.75 | 19.34 | 19.41 | -1.37% | 1.41 | 1.19% |
| 2025-09-11 | 19.73 | 19.74 | 19.18 | 19.68 | -0.25% | 1.84 | 1.55% |
| 2025-09-10 | 19.93 | 20.14 | 19.64 | 19.73 | -1.00% | 1.22 | 1.01% |
| 2025-09-09 | 20.37 | 20.50 | 19.85 | 19.93 | -2.35% | 1.76 | 1.43% |
| 2025-09-08 | 20.11 | 20.69 | 20.10 | 20.41 | +2.20% | 2.03 | 1.64% |
| 2025-09-05 | 19.76 | 19.98 | 19.52 | 19.97 | +1.32% | 1.53 | 1.27% |
| 2025-09-04 | 20.29 | 20.48 | 19.44 | 19.71 | -2.86% | 2.21 | 1.81% |
| 2025-09-03 | 20.66 | 20.82 | 20.15 | 20.29 | -1.79% | 1.94 | 1.56% |
| 2025-09-02 | 21.02 | 21.08 | 20.57 | 20.66 | -0.91% | 2.83 | 2.23% |
| 2025-09-01 | 20.31 | 21.15 | 20.21 | 20.85 | +2.66% | 3.59 | 2.84% |
| 2025-08-29 | 20.48 | 20.89 | 20.07 | 20.31 | -0.88% | 3.81 | 3.05% |
| 2025-08-28 | 19.57 | 20.59 | 19.52 | 20.49 | +6.28% | 5.59 | 4.54% |
| 2025-08-27 | 19.93 | 19.95 | 19.25 | 19.28 | -3.26% | 2.32 | 1.94% |
| 2025-08-26 | 19.25 | 20.18 | 19.11 | 19.93 | +3.53% | 3.27 | 2.72% |
| 2025-08-25 | 19.28 | 19.38 | 19.17 | 19.25 | 0.00% | 1.76 | 1.50% |
| 2025-08-22 | 19.32 | 19.33 | 19.00 | 19.25 | -0.26% | 1.45 | 1.24% |
| 2025-08-21 | 19.03 | 19.49 | 18.92 | 19.30 | +1.63% | 2.13 | 1.82% |