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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.79 | 14.28 | 13.62 | 14.04 | +1.74% | 0.96 | 5.67% |
| 2026-04-20 | 14.01 | 14.03 | 13.57 | 13.80 | -2.06% | 0.87 | 5.27% |
| 2026-04-17 | 14.52 | 14.58 | 13.60 | 14.09 | -1.81% | 1.13 | 6.71% |
| 2026-04-16 | 14.86 | 14.88 | 14.07 | 14.35 | -2.71% | 1.21 | 7.04% |
| 2026-04-15 | 15.01 | 15.09 | 14.75 | 14.75 | -1.73% | 0.96 | 5.33% |
| 2026-04-14 | 14.40 | 15.25 | 14.26 | 15.01 | +4.60% | 1.35 | 7.51% |
| 2026-04-13 | 13.94 | 14.35 | 13.82 | 14.35 | +2.79% | 0.76 | 4.47% |
| 2026-04-10 | 14.03 | 14.11 | 13.77 | 13.96 | -0.57% | 0.72 | 4.26% |
| 2026-04-09 | 13.89 | 14.10 | 13.66 | 14.04 | +1.37% | 1.00 | 5.97% |
| 2026-04-08 | 13.89 | 13.93 | 13.65 | 13.85 | +2.14% | 0.63 | 3.81% |
| 2026-04-07 | 13.07 | 13.63 | 13.07 | 13.56 | +2.26% | 0.62 | 3.82% |
| 2026-04-03 | 13.84 | 13.89 | 13.18 | 13.26 | -3.00% | 0.62 | 3.83% |
| 2026-04-02 | 14.09 | 14.09 | 13.50 | 13.67 | -1.44% | 0.68 | 4.11% |
| 2026-04-01 | 14.14 | 14.24 | 13.64 | 13.87 | +0.95% | 0.55 | 3.31% |
| 2026-03-31 | 13.62 | 13.97 | 13.46 | 13.74 | +0.37% | 0.80 | 4.81% |
| 2026-03-30 | 13.57 | 13.78 | 13.36 | 13.69 | +0.22% | 0.59 | 3.60% |
| 2026-03-27 | 13.19 | 13.74 | 13.05 | 13.66 | +3.56% | 0.80 | 4.96% |
| 2026-03-26 | 13.70 | 13.74 | 13.02 | 13.19 | -3.79% | 0.91 | 5.69% |
| 2026-03-25 | 13.32 | 13.95 | 13.32 | 13.71 | +2.93% | 1.15 | 6.98% |
| 2026-03-24 | 12.44 | 13.42 | 12.44 | 13.32 | +10.17% | 1.40 | 9.01% |