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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.48 | 10.57 | 10.21 | 10.32 | -1.62% | 3.43 | 5.47% |
| 2026-01-15 | 10.71 | 10.81 | 10.36 | 10.49 | -3.50% | 4.54 | 7.11% |
| 2026-01-14 | 10.95 | 11.29 | 10.70 | 10.87 | -1.00% | 6.55 | 9.82% |
| 2026-01-13 | 11.55 | 11.61 | 10.91 | 10.98 | -5.83% | 8.22 | 12.20% |
| 2026-01-12 | 11.29 | 11.80 | 11.19 | 11.66 | +5.33% | 10.77 | 15.42% |
| 2026-01-09 | 11.38 | 11.49 | 10.89 | 11.07 | +0.55% | 8.58 | 12.71% |
| 2026-01-08 | 10.55 | 11.08 | 10.55 | 11.01 | +2.99% | 6.62 | 10.07% |
| 2026-01-07 | 10.95 | 10.95 | 10.61 | 10.69 | -3.35% | 6.46 | 9.92% |
| 2026-01-06 | 10.43 | 11.39 | 10.38 | 11.06 | +5.33% | 9.68 | 14.59% |
| 2026-01-05 | 10.38 | 10.62 | 10.15 | 10.50 | +1.65% | 4.95 | 7.85% |
| 2025-12-31 | 10.10 | 10.40 | 10.08 | 10.33 | +2.38% | 4.55 | 7.29% |
| 2025-12-30 | 10.16 | 10.32 | 10.03 | 10.09 | -1.46% | 3.47 | 5.63% |
| 2025-12-29 | 10.14 | 10.36 | 10.05 | 10.24 | -0.68% | 3.71 | 5.99% |
| 2025-12-26 | 10.25 | 10.48 | 10.08 | 10.31 | +1.38% | 6.23 | 10.01% |
| 2025-12-25 | 9.90 | 10.20 | 9.88 | 10.17 | +2.21% | 3.88 | 6.35% |
| 2025-12-24 | 9.65 | 9.99 | 9.60 | 9.95 | +3.11% | 3.58 | 5.96% |
| 2025-12-23 | 9.88 | 10.00 | 9.58 | 9.65 | -3.31% | 3.28 | 5.54% |
| 2025-12-22 | 9.96 | 10.23 | 9.94 | 9.98 | +0.81% | 3.82 | 6.26% |
| 2025-12-19 | 9.59 | 9.98 | 9.59 | 9.90 | +2.70% | 3.56 | 5.94% |
| 2025-12-18 | 9.41 | 9.98 | 9.40 | 9.64 | +1.26% | 3.18 | 5.37% |