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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.28 | 11.35 | 11.17 | 11.25 | -0.53% | 3.36 | 4.92% |
| 2025-08-18 | 11.16 | 11.39 | 11.15 | 11.31 | +2.17% | 5.09 | 7.43% |
| 2025-08-15 | 10.90 | 11.10 | 10.88 | 11.07 | +1.56% | 2.71 | 4.05% |
| 2025-08-14 | 11.16 | 11.24 | 10.87 | 10.90 | -2.59% | 3.80 | 5.69% |
| 2025-08-13 | 11.18 | 11.29 | 11.11 | 11.19 | -0.09% | 4.24 | 6.26% |
| 2025-08-12 | 11.51 | 11.60 | 11.18 | 11.20 | -0.44% | 6.39 | 9.29% |
| 2025-08-11 | 11.23 | 11.35 | 11.17 | 11.25 | +0.90% | 2.94 | 4.32% |
| 2025-08-08 | 11.20 | 11.35 | 11.12 | 11.15 | -0.89% | 3.01 | 4.43% |
| 2025-08-07 | 11.23 | 11.32 | 11.15 | 11.25 | -0.18% | 3.02 | 4.43% |
| 2025-08-06 | 11.12 | 11.41 | 11.08 | 11.27 | +0.99% | 4.35 | 6.37% |
| 2025-08-05 | 10.97 | 11.22 | 10.97 | 11.16 | +1.55% | 3.95 | 5.86% |
| 2025-08-04 | 10.66 | 11.00 | 10.64 | 10.99 | +2.33% | 3.10 | 4.68% |
| 2025-08-01 | 10.72 | 10.91 | 10.63 | 10.74 | +0.37% | 2.17 | 3.32% |
| 2025-07-31 | 10.90 | 11.04 | 10.66 | 10.70 | -2.73% | 3.06 | 4.66% |
| 2025-07-30 | 10.87 | 11.22 | 10.84 | 11.00 | +0.73% | 3.38 | 5.05% |
| 2025-07-29 | 10.87 | 10.97 | 10.84 | 10.92 | +0.09% | 1.97 | 2.98% |
| 2025-07-28 | 10.99 | 10.99 | 10.83 | 10.91 | +0.09% | 2.21 | 3.34% |
| 2025-07-25 | 11.11 | 11.14 | 10.85 | 10.90 | -2.33% | 3.57 | 5.37% |
| 2025-07-24 | 11.00 | 11.26 | 10.93 | 11.16 | +0.18% | 4.60 | 6.85% |
| 2025-07-23 | 10.95 | 11.20 | 10.83 | 11.14 | +2.58% | 6.14 | 9.14% |