国安达 sz.300902
17.96
-0.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.27 | 18.32 | 17.61 | 17.96 | -0.77% | 0.73 | 3.25% |
| 2026-05-21 | 18.98 | 19.23 | 18.01 | 18.10 | -3.93% | 1.20 | 5.11% |
| 2026-05-20 | 19.11 | 19.24 | 18.71 | 18.84 | -2.08% | 1.05 | 4.47% |
| 2026-05-19 | 19.00 | 19.30 | 18.63 | 19.24 | -0.05% | 1.78 | 7.51% |
| 2026-05-18 | 17.26 | 19.39 | 17.06 | 19.25 | +11.59% | 2.86 | 12.26% |
| 2026-05-15 | 17.50 | 17.69 | 17.18 | 17.25 | -1.43% | 0.52 | 2.39% |
| 2026-05-14 | 18.03 | 18.05 | 17.50 | 17.50 | -2.45% | 0.57 | 2.58% |
| 2026-05-13 | 18.25 | 18.25 | 17.80 | 17.94 | -1.54% | 0.65 | 2.92% |
| 2026-05-12 | 18.45 | 18.61 | 18.16 | 18.22 | -1.67% | 0.50 | 2.20% |
| 2026-05-11 | 18.43 | 18.53 | 18.32 | 18.53 | +0.54% | 0.50 | 2.16% |
| 2026-05-08 | 18.25 | 18.46 | 18.15 | 18.43 | +0.77% | 0.47 | 2.05% |
| 2026-05-07 | 18.06 | 18.31 | 18.00 | 18.29 | +1.61% | 0.50 | 2.21% |
| 2026-05-06 | 18.27 | 18.31 | 17.87 | 18.00 | +0.56% | 0.53 | 2.34% |
| 2026-04-30 | 17.99 | 18.18 | 17.82 | 17.90 | -0.33% | 0.53 | 2.36% |
| 2026-04-29 | 17.40 | 18.12 | 17.35 | 17.96 | +2.57% | 0.71 | 3.16% |
| 2026-04-28 | 18.22 | 18.30 | 17.40 | 17.51 | -6.21% | 1.09 | 4.95% |
| 2026-04-27 | 18.32 | 18.69 | 18.02 | 18.67 | +1.80% | 0.63 | 2.83% |
| 2026-04-24 | 18.15 | 18.56 | 18.02 | 18.34 | +1.05% | 0.57 | 2.58% |
| 2026-04-23 | 18.48 | 18.65 | 18.15 | 18.15 | -2.31% | 0.62 | 2.77% |
| 2026-04-22 | 18.26 | 18.67 | 18.26 | 18.58 | +0.87% | 0.78 | 3.49% |