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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.88 | 11.08 | 10.75 | 10.86 | +0.65% | 4.49 | 6.79% |
| 2025-07-21 | 10.66 | 10.80 | 10.59 | 10.79 | +1.89% | 2.41 | 3.71% |
| 2025-07-18 | 10.69 | 10.74 | 10.54 | 10.59 | -1.03% | 1.90 | 2.96% |
| 2025-07-17 | 10.51 | 10.70 | 10.48 | 10.70 | +1.52% | 1.83 | 2.84% |
| 2025-07-16 | 10.54 | 10.66 | 10.46 | 10.54 | +0.29% | 1.56 | 2.44% |
| 2025-07-15 | 10.60 | 10.66 | 10.38 | 10.51 | -1.41% | 2.55 | 4.02% |
| 2025-07-14 | 10.83 | 10.84 | 10.61 | 10.66 | -1.11% | 1.82 | 2.81% |
| 2025-07-11 | 10.76 | 10.85 | 10.60 | 10.78 | +0.84% | 2.31 | 3.55% |
| 2025-07-10 | 10.64 | 10.74 | 10.60 | 10.69 | +0.28% | 1.97 | 3.04% |
| 2025-07-09 | 10.92 | 10.98 | 10.64 | 10.66 | -2.29% | 2.94 | 4.48% |
| 2025-07-08 | 10.73 | 10.94 | 10.71 | 10.91 | +1.21% | 2.45 | 3.72% |
| 2025-07-07 | 10.81 | 10.93 | 10.71 | 10.78 | -0.19% | 2.08 | 3.18% |
| 2025-07-04 | 11.00 | 11.04 | 10.76 | 10.80 | -2.70% | 3.71 | 5.64% |
| 2025-07-03 | 10.98 | 11.43 | 10.97 | 11.10 | -0.72% | 4.85 | 7.18% |
| 2025-07-02 | 11.65 | 11.76 | 11.13 | 11.18 | -0.36% | 8.91 | 12.78% |
| 2025-07-01 | 11.40 | 11.41 | 11.20 | 11.22 | -2.09% | 4.13 | 6.04% |
| 2025-06-30 | 11.17 | 11.47 | 11.11 | 11.46 | +3.34% | 5.44 | 7.88% |
| 2025-06-27 | 11.16 | 11.35 | 11.07 | 11.09 | -1.25% | 4.66 | 6.87% |
| 2025-06-26 | 11.21 | 11.53 | 11.14 | 11.23 | +0.27% | 8.03 | 11.68% |
| 2025-06-25 | 11.02 | 11.26 | 10.88 | 11.20 | +0.81% | 7.11 | 10.57% |