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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.00 | 14.35 | 13.87 | 14.22 | +1.64% | 0.54 | 3.12% |
| 2026-02-12 | 14.03 | 14.39 | 13.71 | 13.99 | -0.36% | 0.69 | 4.11% |
| 2026-02-11 | 14.27 | 14.27 | 14.00 | 14.04 | -0.64% | 0.48 | 2.80% |
| 2026-02-10 | 14.22 | 14.41 | 14.08 | 14.13 | -0.14% | 0.57 | 3.33% |
| 2026-02-09 | 14.26 | 14.31 | 14.07 | 14.15 | +1.07% | 0.55 | 3.23% |
| 2026-02-06 | 14.04 | 14.27 | 13.83 | 14.00 | +0.21% | 0.47 | 2.78% |
| 2026-02-05 | 14.08 | 14.22 | 13.91 | 13.97 | -0.85% | 0.48 | 2.85% |
| 2026-02-04 | 14.29 | 14.36 | 13.93 | 14.09 | -0.07% | 0.82 | 4.84% |
| 2026-02-03 | 14.39 | 14.85 | 14.06 | 14.10 | -1.95% | 1.40 | 8.10% |
| 2026-02-02 | 14.34 | 15.93 | 14.20 | 14.38 | +1.91% | 2.31 | 12.72% |
| 2026-01-30 | 13.90 | 14.25 | 13.81 | 14.11 | +1.51% | 0.65 | 3.83% |
| 2026-01-29 | 13.72 | 14.30 | 13.61 | 13.90 | +1.02% | 1.06 | 6.25% |
| 2026-01-28 | 13.89 | 14.25 | 13.50 | 13.76 | -0.65% | 1.30 | 7.79% |
| 2026-01-27 | 13.74 | 13.99 | 13.32 | 13.85 | -1.07% | 1.28 | 7.79% |
| 2026-01-26 | 15.70 | 15.70 | 13.36 | 14.00 | -12.34% | 2.92 | 17.20% |
| 2026-01-23 | 16.84 | 17.20 | 15.96 | 15.97 | -5.17% | 1.17 | 5.92% |
| 2026-01-22 | 16.08 | 16.87 | 15.86 | 16.84 | +4.79% | 0.86 | 4.36% |
| 2026-01-21 | 16.00 | 16.20 | 15.90 | 16.07 | +0.44% | 0.59 | 3.06% |
| 2026-01-20 | 16.65 | 16.65 | 15.71 | 16.00 | -4.02% | 1.17 | 6.03% |
| 2026-01-19 | 17.10 | 17.10 | 16.47 | 16.67 | -2.00% | 0.86 | 4.28% |