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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.54 | 14.98 | 12.30 | 14.30 | +14.58% | 3.50 | 21.62% |
| 2025-07-21 | 12.30 | 12.50 | 12.16 | 12.48 | +3.65% | 1.09 | 7.37% |
| 2025-07-18 | 12.18 | 12.38 | 11.95 | 12.04 | -0.58% | 0.45 | 3.13% |
| 2025-07-17 | 12.00 | 12.30 | 11.91 | 12.11 | +0.92% | 0.60 | 4.13% |
| 2025-07-16 | 11.76 | 12.04 | 11.74 | 12.00 | +1.69% | 0.49 | 3.41% |
| 2025-07-15 | 12.15 | 12.15 | 11.75 | 11.80 | -2.80% | 0.65 | 4.56% |
| 2025-07-14 | 12.04 | 12.20 | 12.00 | 12.14 | -0.08% | 0.63 | 4.33% |
| 2025-07-11 | 12.23 | 12.36 | 11.95 | 12.15 | -1.46% | 0.83 | 5.74% |
| 2025-07-10 | 11.93 | 12.45 | 11.77 | 12.33 | +2.49% | 1.12 | 7.71% |
| 2025-07-09 | 11.96 | 12.12 | 11.85 | 12.03 | +0.50% | 0.75 | 5.25% |
| 2025-07-08 | 11.90 | 11.98 | 11.77 | 11.97 | +0.76% | 0.63 | 4.40% |
| 2025-07-07 | 11.65 | 11.89 | 11.55 | 11.88 | +1.54% | 0.70 | 4.92% |
| 2025-07-04 | 12.05 | 12.05 | 11.62 | 11.70 | -2.01% | 0.82 | 5.80% |
| 2025-07-03 | 11.90 | 12.17 | 11.71 | 11.94 | -0.75% | 0.90 | 6.36% |
| 2025-07-02 | 11.88 | 12.34 | 11.78 | 12.03 | +0.50% | 1.41 | 9.75% |
| 2025-07-01 | 12.59 | 12.66 | 11.87 | 11.97 | -5.82% | 2.00 | 13.71% |
| 2025-06-30 | 12.40 | 12.98 | 12.05 | 12.71 | +2.83% | 3.06 | 20.30% |
| 2025-06-27 | 12.55 | 13.16 | 12.26 | 12.36 | -6.65% | 4.14 | 27.52% |
| 2025-06-26 | 11.38 | 13.24 | 11.38 | 13.24 | +20.04% | 4.66 | 31.62% |
| 2025-06-25 | 11.03 | 11.03 | 11.03 | 11.03 | nan% | nan | nan% |