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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.40 | 9.66 | 9.26 | 9.58 | +1.70% | 2.20 | 3.81% |
| 2025-11-18 | 9.63 | 9.63 | 9.37 | 9.42 | -3.29% | 1.98 | 3.45% |
| 2025-11-17 | 9.63 | 9.86 | 9.60 | 9.74 | +1.78% | 2.13 | 3.59% |
| 2025-11-14 | 9.72 | 9.76 | 9.57 | 9.57 | -2.55% | 1.88 | 3.21% |
| 2025-11-13 | 9.80 | 9.84 | 9.71 | 9.82 | -0.71% | 2.47 | 4.17% |
| 2025-11-12 | 9.60 | 9.96 | 9.51 | 9.89 | +2.06% | 3.70 | 6.24% |
| 2025-11-11 | 9.63 | 9.85 | 9.53 | 9.69 | +2.98% | 3.70 | 6.28% |
| 2025-11-10 | 9.30 | 9.41 | 9.29 | 9.41 | 0.00% | 1.64 | 2.90% |
| 2025-11-07 | 9.25 | 9.69 | 9.18 | 9.41 | +2.51% | 3.36 | 5.84% |
| 2025-11-06 | 9.31 | 9.38 | 9.10 | 9.18 | -2.03% | 1.60 | 2.86% |
| 2025-11-05 | 9.25 | 9.41 | 9.20 | 9.37 | +0.21% | 1.23 | 2.17% |
| 2025-11-04 | 9.30 | 9.52 | 9.28 | 9.35 | +0.21% | 1.77 | 3.11% |
| 2025-11-03 | 9.16 | 9.34 | 9.13 | 9.33 | +1.86% | 1.60 | 2.85% |
| 2025-10-31 | 9.20 | 9.24 | 9.09 | 9.16 | -1.19% | 1.58 | 2.85% |
| 2025-10-30 | 9.04 | 9.47 | 8.88 | 9.27 | +2.54% | 3.25 | 5.85% |
| 2025-10-29 | 9.16 | 9.17 | 8.99 | 9.04 | -0.99% | 1.37 | 2.50% |
| 2025-10-28 | 9.07 | 9.23 | 9.07 | 9.13 | -0.33% | 1.12 | 2.01% |
| 2025-10-27 | 9.38 | 9.38 | 9.03 | 9.16 | -2.97% | 2.27 | 4.09% |
| 2025-10-24 | 9.29 | 9.46 | 9.29 | 9.44 | +1.72% | 1.16 | 2.03% |
| 2025-10-23 | 9.23 | 9.28 | 9.11 | 9.28 | +0.32% | 0.75 | 1.35% |