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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.15 | 8.19 | 8.01 | 8.07 | -1.59% | 0.89 | 1.82% |
| 2026-04-20 | 8.02 | 8.22 | 7.97 | 8.20 | +2.37% | 1.12 | 2.28% |
| 2026-04-17 | 7.98 | 8.05 | 7.84 | 8.01 | -0.37% | 0.79 | 1.64% |
| 2026-04-16 | 7.98 | 8.04 | 7.73 | 8.04 | +1.26% | 0.98 | 2.05% |
| 2026-04-15 | 8.07 | 8.08 | 7.93 | 7.94 | -1.37% | 0.70 | 1.43% |
| 2026-04-14 | 8.12 | 8.15 | 7.91 | 8.05 | -0.25% | 0.94 | 1.93% |
| 2026-04-13 | 8.13 | 8.14 | 8.03 | 8.07 | -0.98% | 0.54 | 1.11% |
| 2026-04-10 | 8.19 | 8.25 | 8.12 | 8.15 | +0.25% | 0.71 | 1.42% |
| 2026-04-09 | 8.30 | 8.30 | 8.11 | 8.13 | -2.63% | 0.77 | 1.56% |
| 2026-04-08 | 8.16 | 8.35 | 8.14 | 8.35 | +3.86% | 1.03 | 2.05% |
| 2026-04-07 | 8.25 | 8.25 | 7.90 | 8.04 | -2.43% | 0.82 | 1.69% |
| 2026-04-03 | 8.14 | 8.27 | 7.98 | 8.24 | +1.85% | 1.06 | 2.14% |
| 2026-04-02 | 8.16 | 8.37 | 8.05 | 8.09 | -1.10% | 0.84 | 1.69% |
| 2026-04-01 | 8.28 | 8.32 | 8.11 | 8.18 | +0.61% | 0.69 | 1.39% |
| 2026-03-31 | 8.24 | 8.33 | 8.11 | 8.13 | -1.33% | 0.66 | 1.31% |
| 2026-03-30 | 7.99 | 8.25 | 7.96 | 8.24 | +0.98% | 0.55 | 1.11% |
| 2026-03-27 | 7.94 | 8.18 | 7.88 | 8.16 | +0.74% | 0.65 | 1.34% |
| 2026-03-26 | 8.45 | 8.47 | 8.05 | 8.10 | -3.91% | 1.06 | 2.14% |
| 2026-03-25 | 8.38 | 8.46 | 8.30 | 8.43 | +0.96% | 0.74 | 1.45% |
| 2026-03-24 | 8.38 | 8.43 | 8.18 | 8.35 | +2.08% | 0.72 | 1.44% |