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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.68 | 9.80 | 9.65 | 9.65 | +0.21% | 1.17 | 1.98% |
| 2026-02-12 | 9.68 | 9.71 | 9.52 | 9.63 | -0.82% | 1.00 | 1.72% |
| 2026-02-11 | 9.80 | 10.04 | 9.71 | 9.71 | -0.92% | 1.68 | 2.81% |
| 2026-02-10 | 9.55 | 9.83 | 9.47 | 9.80 | +2.94% | 2.35 | 4.00% |
| 2026-02-09 | 9.47 | 9.52 | 9.41 | 9.52 | +2.26% | 1.03 | 1.79% |
| 2026-02-06 | 9.28 | 9.39 | 9.22 | 9.31 | -0.64% | 0.89 | 1.57% |
| 2026-02-05 | 9.33 | 9.43 | 9.26 | 9.37 | 0.00% | 0.97 | 1.71% |
| 2026-02-04 | 9.36 | 9.44 | 9.25 | 9.37 | +0.11% | 1.04 | 1.83% |
| 2026-02-03 | 9.19 | 9.37 | 9.17 | 9.36 | +2.63% | 1.12 | 1.99% |
| 2026-02-02 | 9.28 | 9.40 | 9.11 | 9.12 | -4.00% | 1.84 | 3.28% |
| 2026-01-30 | 9.61 | 9.70 | 9.42 | 9.50 | -1.86% | 1.40 | 2.41% |
| 2026-01-29 | 9.80 | 9.94 | 9.65 | 9.68 | -1.63% | 1.53 | 2.58% |
| 2026-01-28 | 9.98 | 10.08 | 9.82 | 9.84 | -1.20% | 1.63 | 2.71% |
| 2026-01-27 | 9.98 | 10.01 | 9.66 | 9.96 | -0.60% | 2.09 | 3.50% |
| 2026-01-26 | 10.41 | 10.47 | 9.99 | 10.02 | -5.11% | 3.73 | 6.05% |
| 2026-01-23 | 10.19 | 10.66 | 10.12 | 10.56 | +3.83% | 4.14 | 6.53% |
| 2026-01-22 | 10.05 | 10.27 | 10.05 | 10.17 | +1.50% | 1.93 | 3.13% |
| 2026-01-21 | 9.98 | 10.12 | 9.90 | 10.02 | -0.30% | 1.89 | 3.10% |
| 2026-01-20 | 10.39 | 10.40 | 9.94 | 10.05 | -2.90% | 3.02 | 4.93% |
| 2026-01-19 | 10.25 | 10.43 | 10.13 | 10.35 | +0.29% | 2.30 | 3.68% |