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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.72 | 14.76 | 14.15 | 14.44 | -0.76% | 0.96 | 5.61% |
| 2025-08-18 | 14.23 | 14.96 | 14.04 | 14.55 | +2.83% | 1.05 | 5.97% |
| 2025-08-15 | 13.95 | 14.30 | 13.92 | 14.15 | +1.43% | 0.63 | 3.70% |
| 2025-08-14 | 14.50 | 14.59 | 13.85 | 13.95 | -3.79% | 0.96 | 5.66% |
| 2025-08-13 | 14.72 | 14.73 | 14.23 | 14.50 | -0.62% | 0.76 | 4.39% |
| 2025-08-12 | 14.50 | 14.69 | 14.36 | 14.59 | +0.55% | 0.69 | 3.98% |
| 2025-08-11 | 14.12 | 14.74 | 14.00 | 14.51 | +2.47% | 0.88 | 5.08% |
| 2025-08-08 | 14.50 | 14.58 | 13.88 | 14.16 | -2.14% | 1.06 | 6.27% |
| 2025-08-07 | 14.05 | 14.80 | 13.94 | 14.47 | +3.58% | 1.42 | 8.20% |
| 2025-08-06 | 13.94 | 14.04 | 13.79 | 13.97 | +0.58% | 0.65 | 3.90% |
| 2025-08-05 | 14.05 | 14.09 | 13.77 | 13.89 | -0.86% | 0.86 | 5.15% |
| 2025-08-04 | 14.21 | 14.40 | 13.90 | 14.01 | -2.03% | 1.13 | 6.68% |
| 2025-08-01 | 13.89 | 14.80 | 13.72 | 14.30 | +3.25% | 1.88 | 10.91% |
| 2025-07-31 | 13.47 | 14.20 | 13.31 | 13.85 | +1.84% | 1.47 | 8.88% |
| 2025-07-30 | 13.88 | 14.10 | 13.47 | 13.60 | +0.97% | 1.26 | 7.67% |
| 2025-07-29 | 13.65 | 13.87 | 13.20 | 13.47 | -0.22% | 1.15 | 7.11% |
| 2025-07-28 | 13.58 | 13.88 | 13.17 | 13.50 | -1.75% | 1.54 | 9.60% |
| 2025-07-25 | 13.00 | 14.26 | 12.74 | 13.74 | +6.35% | 2.39 | 14.71% |
| 2025-07-24 | 13.19 | 13.20 | 12.82 | 12.92 | -1.90% | 1.50 | 9.62% |
| 2025-07-23 | 13.99 | 14.20 | 13.09 | 13.17 | -7.90% | 2.64 | 16.42% |