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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.60 | 15.85 | 15.20 | 15.80 | +0.32% | 0.45 | 2.41% |
| 2025-12-16 | 16.49 | 16.52 | 15.57 | 15.75 | -2.48% | 0.55 | 2.86% |
| 2025-12-15 | 16.14 | 16.35 | 15.70 | 16.15 | +2.34% | 0.55 | 2.83% |
| 2025-12-12 | 16.10 | 16.15 | 15.66 | 15.78 | -1.99% | 0.59 | 3.08% |
| 2025-12-11 | 16.81 | 16.95 | 16.10 | 16.10 | -4.00% | 0.62 | 3.14% |
| 2025-12-10 | 16.90 | 17.06 | 16.57 | 16.77 | -1.35% | 0.49 | 2.45% |
| 2025-12-09 | 17.30 | 17.40 | 16.91 | 17.00 | -1.79% | 0.44 | 2.13% |
| 2025-12-08 | 17.02 | 17.48 | 16.97 | 17.31 | +2.24% | 0.62 | 3.01% |
| 2025-12-05 | 16.97 | 17.17 | 16.63 | 16.93 | -0.12% | 0.65 | 3.17% |
| 2025-12-04 | 17.19 | 17.46 | 16.66 | 16.95 | -1.40% | 0.66 | 3.21% |
| 2025-12-03 | 17.40 | 17.83 | 17.02 | 17.19 | -1.83% | 0.85 | 4.09% |
| 2025-12-02 | 17.71 | 18.00 | 17.45 | 17.51 | -1.68% | 0.82 | 3.87% |
| 2025-12-01 | 18.63 | 18.76 | 17.71 | 17.81 | -4.30% | 1.33 | 6.12% |
| 2025-11-28 | 17.83 | 18.86 | 17.55 | 18.61 | +5.50% | 1.53 | 6.94% |
| 2025-11-27 | 17.78 | 17.90 | 17.47 | 17.64 | -0.95% | 1.01 | 4.75% |
| 2025-11-26 | 18.09 | 18.36 | 17.66 | 17.81 | +0.17% | 1.36 | 6.27% |
| 2025-11-25 | 17.34 | 18.18 | 17.00 | 17.78 | +3.49% | 1.70 | 7.96% |
| 2025-11-24 | 15.91 | 17.30 | 15.76 | 17.18 | +8.19% | 1.64 | 8.14% |
| 2025-11-21 | 16.60 | 17.00 | 15.68 | 15.88 | -5.76% | 1.29 | 6.60% |
| 2025-11-20 | 16.36 | 16.94 | 16.02 | 16.85 | +3.00% | 1.17 | 5.85% |