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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.30 | 10.52 | 10.19 | 10.35 | +0.98% | 0.28 | 2.25% |
| 2025-05-23 | 10.38 | 10.47 | 10.15 | 10.25 | -1.06% | 0.44 | 3.54% |
| 2025-05-22 | 10.46 | 10.56 | 10.14 | 10.36 | -1.43% | 0.37 | 3.00% |
| 2025-05-21 | 10.61 | 10.70 | 10.38 | 10.51 | -0.85% | 0.47 | 3.74% |
| 2025-05-20 | 10.25 | 10.62 | 10.15 | 10.60 | +3.52% | 0.51 | 4.05% |
| 2025-05-19 | 10.11 | 10.41 | 9.96 | 10.24 | +2.40% | 0.48 | 3.93% |
| 2025-05-16 | 10.06 | 10.11 | 9.94 | 10.00 | +0.50% | 0.29 | 2.38% |
| 2025-05-15 | 9.88 | 10.04 | 9.79 | 9.95 | +0.20% | 0.27 | 2.24% |
| 2025-05-14 | 10.01 | 10.04 | 9.88 | 9.93 | -0.50% | 0.29 | 2.41% |
| 2025-05-13 | 10.24 | 10.24 | 9.95 | 9.98 | -1.58% | 0.25 | 2.05% |
| 2025-05-12 | 10.05 | 10.19 | 10.00 | 10.14 | +1.10% | 0.26 | 2.11% |
| 2025-05-09 | 10.16 | 10.18 | 9.98 | 10.03 | -0.99% | 0.28 | 2.30% |
| 2025-05-08 | 10.09 | 10.19 | 9.98 | 10.13 | +0.40% | 0.34 | 2.78% |
| 2025-05-07 | 10.20 | 10.29 | 10.00 | 10.09 | +0.60% | 0.49 | 4.04% |
| 2025-05-06 | 9.73 | 10.06 | 9.73 | 10.03 | +3.94% | 0.43 | 3.57% |