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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.70 | 17.08 | 16.26 | 16.36 | -1.92% | 1.17 | 5.83% |
| 2025-11-18 | 16.63 | 17.64 | 16.50 | 16.68 | -0.12% | 1.58 | 7.74% |
| 2025-11-17 | 16.34 | 17.00 | 16.13 | 16.70 | +0.30% | 1.42 | 7.11% |
| 2025-11-14 | 15.50 | 17.08 | 15.42 | 16.65 | +6.87% | 1.49 | 7.56% |
| 2025-11-13 | 15.81 | 16.10 | 15.55 | 15.58 | -0.38% | 0.70 | 3.69% |
| 2025-11-12 | 15.54 | 15.89 | 15.26 | 15.64 | +0.45% | 0.81 | 4.28% |
| 2025-11-11 | 15.50 | 15.90 | 15.28 | 15.57 | +0.45% | 1.01 | 5.42% |
| 2025-11-10 | 15.87 | 16.60 | 15.31 | 15.50 | +3.54% | 1.69 | 8.93% |
| 2025-11-07 | 14.82 | 15.14 | 14.60 | 14.97 | +2.67% | 0.66 | 3.68% |
| 2025-11-06 | 14.78 | 14.94 | 14.50 | 14.58 | -1.15% | 0.43 | 2.42% |
| 2025-11-05 | 14.70 | 14.89 | 14.55 | 14.75 | +0.41% | 0.49 | 2.76% |
| 2025-11-04 | 14.62 | 14.94 | 14.35 | 14.69 | +1.10% | 0.67 | 3.79% |
| 2025-11-03 | 14.49 | 14.70 | 14.30 | 14.53 | +1.40% | 0.56 | 3.20% |
| 2025-10-31 | 14.16 | 14.33 | 14.08 | 14.33 | +1.20% | 0.40 | 2.32% |
| 2025-10-30 | 14.18 | 14.38 | 14.03 | 14.16 | -0.56% | 0.41 | 2.42% |
| 2025-10-29 | 14.49 | 14.59 | 14.13 | 14.24 | -1.39% | 0.50 | 2.93% |
| 2025-10-28 | 14.42 | 14.67 | 14.33 | 14.44 | +0.28% | 0.57 | 3.24% |
| 2025-10-27 | 14.67 | 14.68 | 14.21 | 14.40 | -1.37% | 0.55 | 3.17% |
| 2025-10-24 | 14.54 | 14.67 | 14.38 | 14.60 | +0.21% | 0.36 | 2.04% |
| 2025-10-23 | 14.46 | 14.60 | 14.18 | 14.57 | +0.83% | 0.38 | 2.22% |