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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.14 | 31.88 | 28.80 | 31.10 | +5.07% | 5.12 | 13.85% |
| 2025-08-18 | 29.48 | 30.87 | 28.67 | 29.60 | +1.51% | 5.07 | 14.09% |
| 2025-08-15 | 26.58 | 30.44 | 26.18 | 29.16 | +8.68% | 5.19 | 15.14% |
| 2025-08-14 | 27.77 | 28.00 | 26.35 | 26.83 | -0.63% | 3.24 | 9.87% |
| 2025-08-13 | 26.00 | 27.85 | 25.58 | 27.00 | +2.90% | 4.64 | 14.26% |
| 2025-08-12 | 23.80 | 26.49 | 23.80 | 26.24 | +11.42% | 5.04 | 16.20% |
| 2025-08-11 | 23.00 | 23.65 | 22.83 | 23.55 | +2.52% | 1.04 | 3.67% |
| 2025-08-08 | 22.92 | 23.20 | 22.62 | 22.97 | +0.09% | 0.86 | 3.11% |
| 2025-08-07 | 22.97 | 23.35 | 22.76 | 22.95 | -0.30% | 1.12 | 4.01% |
| 2025-08-06 | 22.74 | 23.15 | 22.55 | 23.02 | +0.88% | 1.25 | 4.50% |
| 2025-08-05 | 22.28 | 23.10 | 22.00 | 22.82 | +2.10% | 1.94 | 7.01% |
| 2025-08-04 | 20.73 | 22.47 | 20.60 | 22.35 | +7.66% | 2.29 | 8.69% |
| 2025-08-01 | 20.87 | 20.94 | 20.65 | 20.76 | -0.53% | 0.61 | 2.43% |
| 2025-07-31 | 21.06 | 21.44 | 20.77 | 20.87 | -1.65% | 1.04 | 4.07% |
| 2025-07-30 | 21.25 | 21.83 | 21.08 | 21.22 | -0.09% | 1.44 | 5.56% |
| 2025-07-29 | 21.27 | 21.39 | 20.97 | 21.24 | -0.75% | 0.86 | 3.35% |
| 2025-07-28 | 21.10 | 21.51 | 20.91 | 21.40 | +1.18% | 1.15 | 4.45% |
| 2025-07-25 | 20.25 | 21.15 | 20.22 | 21.15 | +4.19% | 1.81 | 7.13% |
| 2025-07-24 | 20.34 | 20.55 | 20.20 | 20.30 | -0.83% | 0.84 | 3.39% |
| 2025-07-23 | 20.71 | 20.87 | 20.36 | 20.47 | -1.82% | 1.28 | 5.12% |