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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.57 | 14.69 | 14.34 | 14.45 | -1.16% | 0.42 | 2.39% |
| 2025-10-21 | 14.39 | 14.66 | 14.23 | 14.62 | +2.60% | 0.55 | 3.17% |
| 2025-10-20 | 13.90 | 14.59 | 13.90 | 14.25 | +3.64% | 0.60 | 3.49% |
| 2025-10-17 | 14.07 | 14.13 | 13.73 | 13.75 | -1.50% | 0.34 | 2.02% |
| 2025-10-16 | 14.19 | 14.33 | 13.88 | 13.96 | -1.62% | 0.38 | 2.25% |
| 2025-10-15 | 14.14 | 14.32 | 14.03 | 14.19 | +0.35% | 0.34 | 1.98% |
| 2025-10-14 | 14.55 | 14.66 | 14.01 | 14.14 | -2.28% | 0.60 | 3.46% |
| 2025-10-13 | 13.80 | 14.60 | 13.51 | 14.47 | +1.69% | 0.81 | 4.68% |
| 2025-10-10 | 14.04 | 14.35 | 13.97 | 14.23 | +1.57% | 0.73 | 4.28% |
| 2025-10-09 | 14.89 | 14.94 | 13.98 | 14.01 | -5.40% | 1.00 | 5.87% |
| 2025-09-30 | 14.50 | 14.88 | 14.47 | 14.81 | +2.07% | 0.82 | 4.61% |
| 2025-09-29 | 14.31 | 14.68 | 14.04 | 14.51 | +0.83% | 0.70 | 4.00% |
| 2025-09-26 | 14.15 | 14.56 | 13.98 | 14.39 | +1.70% | 0.54 | 3.14% |
| 2025-09-25 | 14.18 | 14.58 | 14.01 | 14.15 | 0.00% | 0.58 | 3.35% |
| 2025-09-24 | 13.91 | 14.25 | 13.79 | 14.15 | +1.36% | 0.52 | 3.08% |
| 2025-09-23 | 14.42 | 14.56 | 13.51 | 13.96 | -3.86% | 0.92 | 5.50% |
| 2025-09-22 | 14.74 | 14.75 | 14.33 | 14.52 | -1.02% | 0.45 | 2.55% |
| 2025-09-19 | 14.73 | 14.99 | 14.43 | 14.67 | 0.00% | 0.54 | 3.07% |
| 2025-09-18 | 15.24 | 15.24 | 14.46 | 14.67 | -3.36% | 0.85 | 4.77% |
| 2025-09-17 | 15.40 | 15.57 | 15.14 | 15.18 | -1.43% | 0.76 | 4.12% |