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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.28 | 9.34 | 9.23 | 9.25 | -0.86% | 0.71 | 1.25% |
| 2025-10-21 | 9.14 | 9.39 | 9.11 | 9.33 | +2.19% | 1.16 | 2.07% |
| 2025-10-20 | 9.10 | 9.21 | 9.07 | 9.13 | +1.67% | 0.89 | 1.61% |
| 2025-10-17 | 9.27 | 9.33 | 8.98 | 8.98 | -3.34% | 1.26 | 2.28% |
| 2025-10-16 | 9.51 | 9.55 | 9.25 | 9.29 | -2.93% | 1.27 | 2.23% |
| 2025-10-15 | 9.49 | 9.58 | 9.41 | 9.57 | +0.53% | 1.06 | 1.83% |
| 2025-10-14 | 9.71 | 9.82 | 9.51 | 9.52 | -1.75% | 1.34 | 2.28% |
| 2025-10-13 | 9.50 | 9.70 | 9.37 | 9.69 | -0.82% | 1.27 | 2.19% |
| 2025-10-10 | 9.70 | 9.85 | 9.60 | 9.77 | +0.21% | 1.73 | 2.94% |
| 2025-10-09 | 9.67 | 9.77 | 9.59 | 9.75 | +1.99% | 1.48 | 2.52% |
| 2025-09-30 | 9.70 | 9.75 | 9.55 | 9.56 | -1.04% | 1.41 | 2.42% |
| 2025-09-29 | 9.66 | 9.72 | 9.46 | 9.66 | -0.21% | 1.50 | 2.57% |
| 2025-09-26 | 9.88 | 9.88 | 9.68 | 9.68 | -2.71% | 1.94 | 3.28% |
| 2025-09-25 | 10.04 | 10.08 | 9.91 | 9.95 | -1.09% | 1.80 | 2.96% |
| 2025-09-24 | 9.90 | 10.06 | 9.81 | 10.06 | +1.00% | 1.64 | 2.71% |
| 2025-09-23 | 10.21 | 10.21 | 9.81 | 9.96 | -3.02% | 2.57 | 4.27% |
| 2025-09-22 | 10.40 | 10.48 | 10.10 | 10.27 | -2.10% | 3.02 | 4.87% |
| 2025-09-19 | 10.21 | 10.77 | 10.19 | 10.49 | +1.06% | 4.41 | 6.97% |
| 2025-09-18 | 10.53 | 11.00 | 10.30 | 10.38 | +1.96% | 6.93 | 10.71% |
| 2025-09-17 | 10.12 | 10.26 | 10.11 | 10.18 | -0.39% | 1.97 | 3.20% |