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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.00 | 11.44 | 10.84 | 11.11 | +5.41% | 9.80 | 14.52% |
| 2025-06-23 | 10.17 | 10.54 | 10.17 | 10.54 | +1.74% | 2.98 | 4.73% |
| 2025-06-20 | 10.60 | 10.70 | 10.32 | 10.36 | -3.18% | 3.51 | 5.53% |
| 2025-06-19 | 10.90 | 11.06 | 10.62 | 10.70 | -3.69% | 5.40 | 8.22% |
| 2025-06-18 | 10.64 | 11.20 | 10.58 | 11.11 | +3.73% | 7.70 | 11.63% |
| 2025-06-17 | 10.53 | 10.78 | 10.45 | 10.71 | +1.04% | 4.33 | 6.73% |
| 2025-06-16 | 10.24 | 10.70 | 10.19 | 10.60 | +2.22% | 4.50 | 7.09% |
| 2025-06-13 | 10.26 | 10.49 | 10.06 | 10.37 | +0.58% | 4.26 | 6.83% |
| 2025-06-12 | 10.22 | 10.47 | 10.20 | 10.31 | -0.48% | 2.51 | 4.01% |
| 2025-06-11 | 10.13 | 10.50 | 10.13 | 10.36 | +1.87% | 3.60 | 5.73% |
| 2025-06-10 | 10.45 | 10.45 | 10.01 | 10.17 | -1.45% | 3.46 | 5.57% |
| 2025-06-09 | 10.24 | 10.39 | 10.23 | 10.32 | +0.88% | 2.29 | 3.66% |
| 2025-06-06 | 10.37 | 10.44 | 10.15 | 10.23 | -1.35% | 2.86 | 4.60% |
| 2025-06-05 | 10.41 | 10.55 | 10.29 | 10.37 | -0.38% | 3.14 | 5.00% |
| 2025-06-04 | 10.55 | 10.66 | 10.37 | 10.41 | -2.53% | 4.06 | 6.41% |
| 2025-06-03 | 10.66 | 10.86 | 10.58 | 10.68 | +0.19% | 4.15 | 6.40% |
| 2025-05-30 | 10.98 | 10.98 | 10.57 | 10.66 | -3.27% | 5.85 | 9.03% |
| 2025-05-29 | 10.04 | 11.70 | 10.04 | 11.02 | +9.87% | 10.81 | 16.66% |
| 2025-05-28 | 10.10 | 10.60 | 10.02 | 10.03 | +0.70% | 3.27 | 5.28% |
| 2025-05-27 | 10.05 | 10.10 | 9.85 | 9.96 | -1.09% | 2.05 | 3.40% |