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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.50 | 12.61 | 12.02 | 12.09 | -3.90% | 0.90 | 6.08% |
| 2026-03-20 | 12.99 | 13.13 | 12.52 | 12.58 | -2.93% | 0.74 | 4.81% |
| 2026-03-19 | 13.34 | 13.34 | 12.90 | 12.96 | -3.36% | 0.54 | 3.42% |
| 2026-03-18 | 13.21 | 13.42 | 13.10 | 13.41 | +1.44% | 0.38 | 2.37% |
| 2026-03-17 | 13.54 | 13.66 | 13.18 | 13.22 | -2.00% | 0.44 | 2.70% |
| 2026-03-16 | 13.66 | 13.83 | 13.32 | 13.49 | -1.24% | 0.69 | 4.22% |
| 2026-03-13 | 13.61 | 13.95 | 13.53 | 13.66 | +0.44% | 0.44 | 2.63% |
| 2026-03-12 | 14.16 | 14.19 | 13.56 | 13.60 | -2.86% | 0.59 | 3.52% |
| 2026-03-11 | 14.29 | 14.38 | 13.93 | 14.00 | -1.62% | 0.51 | 3.03% |
| 2026-03-10 | 14.08 | 14.28 | 13.96 | 14.23 | +1.93% | 0.56 | 3.27% |
| 2026-03-09 | 13.83 | 14.09 | 13.62 | 13.96 | -0.64% | 0.68 | 4.09% |
| 2026-03-06 | 13.21 | 14.20 | 13.21 | 14.05 | +5.80% | 0.86 | 5.15% |
| 2026-03-05 | 13.49 | 13.56 | 13.26 | 13.28 | +0.99% | 0.40 | 2.48% |
| 2026-03-04 | 12.95 | 13.34 | 12.92 | 13.15 | -0.15% | 0.46 | 2.93% |
| 2026-03-03 | 13.82 | 13.88 | 13.10 | 13.17 | -3.80% | 0.82 | 5.07% |
| 2026-03-02 | 14.00 | 14.07 | 13.46 | 13.69 | -3.32% | 0.74 | 4.46% |
| 2026-02-27 | 14.20 | 14.27 | 13.92 | 14.16 | -0.28% | 0.47 | 2.80% |
| 2026-02-26 | 14.50 | 14.55 | 14.11 | 14.20 | -1.18% | 0.46 | 2.68% |
| 2026-02-25 | 14.58 | 14.58 | 14.30 | 14.37 | -0.62% | 0.45 | 2.56% |
| 2026-02-24 | 14.29 | 14.47 | 14.24 | 14.46 | +1.69% | 0.55 | 3.18% |