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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.64 | 15.60 | 14.38 | 15.40 | +5.26% | 1.15 | 6.29% |
| 2025-09-15 | 14.65 | 14.95 | 14.32 | 14.63 | -0.14% | 0.55 | 3.15% |
| 2025-09-12 | 14.69 | 14.93 | 14.40 | 14.65 | +0.34% | 0.57 | 3.24% |
| 2025-09-11 | 14.25 | 14.75 | 14.05 | 14.60 | +2.17% | 0.64 | 3.70% |
| 2025-09-10 | 14.01 | 14.36 | 13.75 | 14.29 | +2.44% | 0.59 | 3.48% |
| 2025-09-09 | 14.09 | 14.09 | 13.80 | 13.95 | -0.57% | 0.67 | 3.98% |
| 2025-09-08 | 14.04 | 14.29 | 13.94 | 14.03 | -0.85% | 0.57 | 3.36% |
| 2025-09-05 | 13.87 | 14.15 | 13.45 | 14.15 | +2.83% | 0.78 | 4.63% |
| 2025-09-04 | 13.98 | 14.19 | 13.60 | 13.76 | -1.64% | 0.85 | 5.08% |
| 2025-09-03 | 14.42 | 14.49 | 13.67 | 13.99 | -2.37% | 0.93 | 5.56% |
| 2025-09-02 | 14.50 | 14.79 | 14.21 | 14.33 | -1.38% | 0.97 | 5.55% |
| 2025-09-01 | 13.75 | 14.68 | 13.75 | 14.53 | +5.44% | 1.39 | 8.06% |
| 2025-08-29 | 14.16 | 14.31 | 13.67 | 13.78 | -2.75% | 0.70 | 4.15% |
| 2025-08-28 | 13.81 | 14.33 | 13.53 | 14.17 | +3.81% | 1.11 | 6.59% |
| 2025-08-27 | 14.80 | 14.99 | 13.65 | 13.65 | -8.20% | 1.53 | 9.08% |
| 2025-08-26 | 14.60 | 15.08 | 14.45 | 14.87 | +1.16% | 0.82 | 4.60% |
| 2025-08-25 | 14.65 | 15.78 | 14.50 | 14.70 | +1.38% | 1.54 | 8.49% |
| 2025-08-22 | 14.18 | 14.59 | 14.13 | 14.50 | +2.11% | 0.72 | 4.20% |
| 2025-08-21 | 14.28 | 14.55 | 14.16 | 14.20 | -0.56% | 0.49 | 2.84% |
| 2025-08-20 | 14.30 | 14.42 | 14.05 | 14.28 | -1.11% | 0.63 | 3.72% |