中海达 sz.300177
8.45
-0.35%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.56 | 8.65 | 8.37 | 8.45 | -0.35% | 1.19 | 2.32% |
| 2026-05-21 | 8.60 | 8.97 | 8.47 | 8.48 | +0.71% | 1.96 | 3.69% |
| 2026-05-20 | 8.57 | 8.79 | 8.38 | 8.42 | -2.77% | 1.12 | 2.17% |
| 2026-05-19 | 8.60 | 8.74 | 8.54 | 8.66 | +0.93% | 0.90 | 1.71% |
| 2026-05-18 | 8.65 | 8.75 | 8.51 | 8.58 | -1.61% | 1.17 | 2.24% |
| 2026-05-15 | 8.82 | 9.01 | 8.62 | 8.72 | -1.02% | 1.44 | 2.69% |
| 2026-05-14 | 9.12 | 9.35 | 8.80 | 8.81 | -3.40% | 1.95 | 3.57% |
| 2026-05-13 | 8.73 | 9.19 | 8.66 | 9.12 | +5.80% | 3.26 | 5.99% |
| 2026-05-12 | 8.66 | 9.03 | 8.51 | 8.62 | +0.82% | 2.55 | 4.83% |
| 2026-05-11 | 8.60 | 8.63 | 8.51 | 8.55 | -0.23% | 0.95 | 1.83% |
| 2026-05-08 | 8.43 | 8.58 | 8.40 | 8.57 | +1.66% | 1.02 | 1.96% |
| 2026-05-07 | 8.54 | 8.55 | 8.41 | 8.43 | -1.17% | 1.01 | 1.97% |
| 2026-05-06 | 8.36 | 8.55 | 8.33 | 8.53 | +2.28% | 1.35 | 2.62% |
| 2026-04-30 | 8.15 | 8.35 | 8.09 | 8.34 | +2.33% | 1.30 | 2.59% |
| 2026-04-29 | 7.99 | 8.18 | 7.98 | 8.15 | +2.26% | 0.95 | 1.94% |
| 2026-04-28 | 7.91 | 8.14 | 7.84 | 7.97 | +0.13% | 0.92 | 1.90% |
| 2026-04-27 | 7.61 | 8.05 | 7.52 | 7.96 | +2.05% | 1.12 | 2.39% |
| 2026-04-24 | 7.95 | 7.95 | 7.75 | 7.80 | -2.01% | 0.70 | 1.47% |
| 2026-04-23 | 8.11 | 8.16 | 7.93 | 7.96 | -1.85% | 0.83 | 1.70% |
| 2026-04-22 | 8.02 | 8.24 | 7.99 | 8.11 | +0.50% | 0.75 | 1.53% |