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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.43 | 9.85 | 9.28 | 9.52 | -1.96% | 3.48 | 6.05% |
| 2025-12-16 | 10.14 | 10.34 | 9.70 | 9.71 | +3.41% | 4.96 | 8.26% |
| 2025-12-15 | 9.52 | 9.65 | 9.28 | 9.39 | -2.29% | 1.94 | 3.38% |
| 2025-12-12 | 9.61 | 9.94 | 9.48 | 9.61 | -0.10% | 2.51 | 4.27% |
| 2025-12-11 | 9.86 | 9.98 | 9.60 | 9.62 | -2.83% | 2.21 | 3.74% |
| 2025-12-10 | 10.02 | 10.03 | 9.80 | 9.90 | -1.20% | 2.41 | 4.02% |
| 2025-12-09 | 9.72 | 10.16 | 9.70 | 10.02 | +2.45% | 4.47 | 7.40% |
| 2025-12-08 | 9.77 | 9.93 | 9.76 | 9.78 | -0.20% | 2.64 | 4.42% |
| 2025-12-05 | 9.53 | 9.93 | 9.48 | 9.80 | +1.87% | 2.76 | 4.67% |
| 2025-12-04 | 9.41 | 9.68 | 9.41 | 9.62 | +1.69% | 1.98 | 3.41% |
| 2025-12-03 | 9.69 | 9.69 | 9.36 | 9.46 | -2.57% | 2.03 | 3.54% |
| 2025-12-02 | 9.60 | 9.75 | 9.42 | 9.71 | +0.94% | 2.23 | 3.83% |
| 2025-12-01 | 9.45 | 9.71 | 9.41 | 9.62 | +1.69% | 2.15 | 3.67% |
| 2025-11-28 | 9.33 | 9.50 | 9.31 | 9.46 | +1.61% | 1.21 | 2.13% |
| 2025-11-27 | 9.39 | 9.46 | 9.30 | 9.31 | -1.06% | 1.19 | 2.10% |
| 2025-11-26 | 9.74 | 9.74 | 9.40 | 9.41 | -2.99% | 2.06 | 3.56% |
| 2025-11-25 | 9.74 | 9.78 | 9.58 | 9.70 | -0.31% | 2.07 | 3.53% |
| 2025-11-24 | 9.35 | 9.77 | 9.31 | 9.73 | +5.08% | 2.94 | 5.05% |
| 2025-11-21 | 9.40 | 9.62 | 9.15 | 9.26 | -3.74% | 2.11 | 3.73% |
| 2025-11-20 | 9.58 | 9.88 | 9.58 | 9.62 | +0.42% | 2.43 | 4.13% |