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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.28 | 17.35 | 16.84 | 17.01 | -1.05% | 0.81 | 3.93% |
| 2026-01-15 | 16.74 | 17.69 | 16.53 | 17.19 | +2.69% | 1.31 | 6.30% |
| 2026-01-14 | 16.45 | 17.13 | 16.40 | 16.74 | +2.32% | 1.05 | 5.21% |
| 2026-01-13 | 17.00 | 17.00 | 16.33 | 16.36 | -4.05% | 0.93 | 4.67% |
| 2026-01-12 | 16.67 | 17.24 | 16.10 | 17.05 | +2.65% | 1.34 | 6.67% |
| 2026-01-09 | 16.20 | 16.70 | 16.07 | 16.61 | +2.78% | 0.70 | 3.55% |
| 2026-01-08 | 16.08 | 16.54 | 16.00 | 16.16 | +0.37% | 0.84 | 4.30% |
| 2026-01-07 | 16.35 | 16.39 | 16.01 | 16.10 | -1.53% | 0.39 | 2.01% |
| 2026-01-06 | 16.58 | 16.80 | 16.30 | 16.35 | -1.39% | 0.53 | 2.66% |
| 2026-01-05 | 16.03 | 16.89 | 15.97 | 16.58 | +3.43% | 0.70 | 3.53% |
| 2025-12-31 | 16.12 | 16.12 | 15.83 | 16.03 | +0.06% | 0.30 | 1.56% |
| 2025-12-30 | 16.69 | 16.69 | 15.98 | 16.02 | -2.50% | 0.48 | 2.49% |
| 2025-12-29 | 15.94 | 16.50 | 15.80 | 16.43 | +3.40% | 0.61 | 3.10% |
| 2025-12-26 | 16.34 | 16.35 | 15.86 | 15.89 | -2.81% | 0.55 | 2.84% |
| 2025-12-25 | 16.28 | 16.49 | 16.00 | 16.35 | +1.05% | 0.31 | 1.56% |
| 2025-12-24 | 16.28 | 16.38 | 16.06 | 16.18 | -0.61% | 0.40 | 2.06% |
| 2025-12-23 | 15.99 | 16.34 | 15.68 | 16.28 | +1.81% | 0.52 | 2.68% |
| 2025-12-22 | 16.19 | 16.28 | 15.83 | 15.99 | -1.36% | 0.43 | 2.24% |
| 2025-12-19 | 16.01 | 16.44 | 15.88 | 16.21 | +1.25% | 0.43 | 2.19% |
| 2025-12-18 | 15.78 | 16.33 | 15.48 | 16.01 | +1.33% | 0.64 | 3.35% |