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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.84 | 10.15 | 9.77 | 10.07 | +1.72% | 2.38 | 3.92% |
| 2025-05-23 | 10.00 | 10.35 | 9.90 | 9.90 | -1.59% | 2.85 | 4.67% |
| 2025-05-22 | 10.26 | 10.41 | 10.00 | 10.06 | -3.36% | 2.97 | 4.82% |
| 2025-05-21 | 10.33 | 10.62 | 10.30 | 10.41 | +2.87% | 5.35 | 8.46% |
| 2025-05-20 | 10.09 | 10.15 | 9.96 | 10.12 | +0.30% | 1.53 | 2.50% |
| 2025-05-19 | 10.10 | 10.15 | 9.91 | 10.09 | +0.90% | 1.42 | 2.33% |
| 2025-05-16 | 9.96 | 10.19 | 9.90 | 10.00 | -0.10% | 1.58 | 2.59% |
| 2025-05-15 | 10.25 | 10.33 | 10.00 | 10.01 | -2.91% | 2.24 | 3.66% |
| 2025-05-14 | 10.22 | 10.57 | 10.15 | 10.31 | +0.78% | 3.22 | 5.15% |
| 2025-05-13 | 10.70 | 10.70 | 10.19 | 10.23 | -2.66% | 2.91 | 4.63% |
| 2025-05-12 | 10.30 | 10.68 | 10.23 | 10.51 | +2.54% | 3.63 | 5.69% |
| 2025-05-09 | 10.48 | 10.52 | 10.11 | 10.25 | -2.19% | 3.22 | 5.17% |
| 2025-05-08 | 10.13 | 10.50 | 10.08 | 10.48 | +2.95% | 3.96 | 6.31% |
| 2025-05-07 | 10.12 | 10.33 | 10.05 | 10.18 | +2.31% | 4.21 | 6.83% |
| 2025-05-06 | 9.69 | 9.95 | 9.66 | 9.95 | +4.19% | 2.30 | 3.84% |