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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.63 | 8.75 | 8.16 | 8.18 | -7.99% | 1.23 | 2.42% |
| 2026-03-20 | 9.09 | 9.16 | 8.72 | 8.89 | -1.88% | 1.03 | 1.91% |
| 2026-03-19 | 9.20 | 9.23 | 9.06 | 9.06 | -2.79% | 0.88 | 1.59% |
| 2026-03-18 | 9.30 | 9.34 | 9.20 | 9.32 | +0.65% | 0.67 | 1.20% |
| 2026-03-17 | 9.50 | 9.54 | 9.25 | 9.26 | -3.14% | 1.06 | 1.87% |
| 2026-03-16 | 9.42 | 9.60 | 9.39 | 9.56 | +2.36% | 1.35 | 2.34% |
| 2026-03-13 | 9.23 | 9.57 | 9.18 | 9.34 | +0.86% | 1.25 | 2.19% |
| 2026-03-12 | 9.39 | 9.41 | 9.22 | 9.26 | -1.80% | 0.94 | 1.66% |
| 2026-03-11 | 9.57 | 9.59 | 9.39 | 9.43 | -1.67% | 1.05 | 1.82% |
| 2026-03-10 | 9.49 | 9.65 | 9.46 | 9.59 | +1.48% | 0.88 | 1.52% |
| 2026-03-09 | 9.36 | 9.47 | 9.18 | 9.45 | +0.21% | 1.06 | 1.89% |
| 2026-03-06 | 9.37 | 9.50 | 9.36 | 9.43 | -0.21% | 0.76 | 1.33% |
| 2026-03-05 | 9.53 | 9.56 | 9.41 | 9.45 | +0.75% | 0.86 | 1.50% |
| 2026-03-04 | 9.19 | 9.46 | 9.15 | 9.38 | +0.32% | 0.94 | 1.65% |
| 2026-03-03 | 10.05 | 10.05 | 9.34 | 9.35 | -6.97% | 2.14 | 3.66% |
| 2026-03-02 | 10.08 | 10.20 | 9.98 | 10.05 | +0.60% | 2.26 | 3.70% |
| 2026-02-27 | 9.99 | 10.07 | 9.91 | 9.99 | 0.00% | 1.01 | 1.67% |
| 2026-02-26 | 9.99 | 10.03 | 9.88 | 9.99 | -0.40% | 1.51 | 2.50% |
| 2026-02-25 | 9.74 | 10.19 | 9.68 | 10.03 | +2.87% | 2.54 | 4.19% |
| 2026-02-24 | 9.81 | 9.85 | 9.67 | 9.75 | +1.04% | 1.06 | 1.80% |