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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.10 | 10.22 | 10.01 | 10.22 | +1.39% | 1.97 | 3.21% |
| 2025-09-15 | 10.15 | 10.33 | 10.04 | 10.08 | -0.30% | 1.82 | 2.96% |
| 2025-09-12 | 10.20 | 10.28 | 10.10 | 10.11 | -0.88% | 1.88 | 3.04% |
| 2025-09-11 | 10.03 | 10.20 | 9.92 | 10.20 | +1.69% | 1.87 | 3.06% |
| 2025-09-10 | 10.06 | 10.21 | 10.02 | 10.03 | -0.40% | 1.61 | 2.63% |
| 2025-09-09 | 10.26 | 10.33 | 10.06 | 10.07 | -2.61% | 2.19 | 3.56% |
| 2025-09-08 | 10.14 | 10.42 | 10.02 | 10.34 | +2.07% | 3.02 | 4.86% |
| 2025-09-05 | 9.94 | 10.13 | 9.85 | 10.13 | +2.01% | 2.03 | 3.34% |
| 2025-09-04 | 10.18 | 10.32 | 9.80 | 9.93 | -1.78% | 3.09 | 5.06% |
| 2025-09-03 | 10.85 | 10.85 | 10.03 | 10.11 | -6.39% | 4.36 | 6.90% |
| 2025-09-02 | 11.24 | 11.25 | 10.60 | 10.80 | -3.66% | 5.14 | 7.83% |
| 2025-09-01 | 11.38 | 11.48 | 11.17 | 11.21 | -1.41% | 3.50 | 5.12% |
| 2025-08-29 | 11.55 | 11.70 | 11.31 | 11.37 | -1.56% | 4.48 | 6.45% |
| 2025-08-28 | 11.55 | 11.80 | 11.16 | 11.55 | +1.40% | 6.33 | 9.09% |
| 2025-08-27 | 11.71 | 11.88 | 11.37 | 11.39 | -4.12% | 6.79 | 9.58% |
| 2025-08-26 | 11.84 | 12.04 | 11.50 | 11.88 | +1.28% | 9.37 | 13.05% |
| 2025-08-25 | 11.47 | 11.75 | 11.43 | 11.73 | +2.27% | 6.74 | 9.55% |
| 2025-08-22 | 11.20 | 11.61 | 11.16 | 11.47 | +2.23% | 5.38 | 7.81% |
| 2025-08-21 | 11.39 | 11.43 | 11.12 | 11.22 | -1.49% | 3.46 | 5.06% |
| 2025-08-20 | 11.26 | 11.40 | 11.15 | 11.39 | +1.24% | 4.41 | 6.45% |