中达安 sz.300635
14.78
+2.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.49 | 14.94 | 14.10 | 14.78 | +2.85% | 0.68 | 3.85% |
| 2026-05-21 | 15.11 | 15.17 | 14.22 | 14.37 | -4.01% | 0.65 | 3.68% |
| 2026-05-20 | 15.00 | 15.28 | 14.89 | 14.97 | -0.53% | 0.59 | 3.26% |
| 2026-05-19 | 15.45 | 15.59 | 14.78 | 15.05 | -1.25% | 0.58 | 3.17% |
| 2026-05-18 | 15.41 | 15.50 | 14.97 | 15.24 | -0.07% | 0.66 | 3.61% |
| 2026-05-15 | 15.35 | 15.72 | 15.14 | 15.25 | -0.59% | 0.72 | 3.88% |
| 2026-05-14 | 15.02 | 15.67 | 14.85 | 15.34 | +2.68% | 0.90 | 4.90% |
| 2026-05-13 | 15.27 | 15.27 | 14.92 | 14.94 | -1.45% | 0.69 | 3.79% |
| 2026-05-12 | 15.79 | 15.79 | 15.05 | 15.16 | -3.44% | 1.10 | 5.96% |
| 2026-05-11 | 15.97 | 16.49 | 15.55 | 15.70 | +0.77% | 1.21 | 6.33% |
| 2026-05-08 | 15.16 | 15.84 | 15.07 | 15.58 | +2.70% | 1.17 | 6.31% |
| 2026-05-07 | 14.92 | 15.49 | 14.92 | 15.17 | +2.43% | 0.90 | 4.89% |
| 2026-05-06 | 14.73 | 15.19 | 14.73 | 14.81 | +0.47% | 1.08 | 6.00% |
| 2026-04-30 | 14.42 | 14.78 | 14.20 | 14.74 | +2.50% | 1.25 | 7.13% |
| 2026-04-29 | 13.78 | 14.65 | 13.67 | 14.38 | +4.58% | 1.35 | 7.77% |
| 2026-04-28 | 13.66 | 13.95 | 13.63 | 13.75 | +0.15% | 0.45 | 2.73% |
| 2026-04-27 | 13.56 | 13.80 | 13.27 | 13.73 | +0.44% | 0.48 | 2.95% |
| 2026-04-24 | 13.56 | 13.82 | 13.37 | 13.67 | +0.51% | 0.52 | 3.16% |
| 2026-04-23 | 13.84 | 13.98 | 13.57 | 13.60 | -1.66% | 0.54 | 3.24% |
| 2026-04-22 | 13.99 | 13.99 | 13.60 | 13.83 | -1.50% | 0.61 | 3.68% |