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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.08 | 21.20 | 20.45 | 20.85 | +1.81% | 1.82 | 7.21% |
| 2025-07-21 | 20.18 | 20.51 | 20.10 | 20.48 | +1.14% | 1.06 | 4.30% |
| 2025-07-18 | 20.12 | 20.50 | 20.00 | 20.25 | +0.65% | 1.28 | 5.20% |
| 2025-07-17 | 20.20 | 20.24 | 19.89 | 20.12 | +0.25% | 1.26 | 5.17% |
| 2025-07-16 | 19.44 | 20.38 | 19.25 | 20.07 | +3.19% | 1.99 | 8.21% |
| 2025-07-15 | 19.70 | 19.87 | 19.29 | 19.45 | -0.97% | 1.34 | 5.66% |
| 2025-07-14 | 19.54 | 19.89 | 19.51 | 19.64 | 0.00% | 1.43 | 5.99% |
| 2025-07-11 | 20.00 | 20.73 | 19.52 | 19.64 | -5.21% | 3.05 | 12.67% |
| 2025-07-10 | 20.54 | 22.65 | 19.99 | 20.72 | +5.66% | 5.22 | 20.32% |
| 2025-07-09 | 19.08 | 20.55 | 19.08 | 19.61 | +1.87% | 3.04 | 12.58% |
| 2025-07-08 | 19.00 | 19.38 | 18.70 | 19.25 | +2.12% | 1.45 | 6.26% |
| 2025-07-07 | 18.04 | 19.19 | 18.04 | 18.85 | +4.03% | 1.63 | 7.17% |
| 2025-07-04 | 18.30 | 18.49 | 18.04 | 18.12 | -1.63% | 0.55 | 2.49% |
| 2025-07-03 | 18.41 | 18.54 | 18.36 | 18.42 | -0.49% | 0.47 | 2.08% |
| 2025-07-02 | 18.60 | 18.60 | 18.31 | 18.51 | -0.48% | 0.54 | 2.40% |
| 2025-07-01 | 18.97 | 18.97 | 18.42 | 18.60 | -1.17% | 0.59 | 2.60% |
| 2025-06-30 | 18.60 | 18.94 | 18.45 | 18.82 | +1.90% | 0.88 | 3.83% |
| 2025-06-27 | 18.49 | 18.69 | 18.38 | 18.47 | -0.32% | 0.52 | 2.32% |
| 2025-06-26 | 18.42 | 19.00 | 18.25 | 18.53 | +1.09% | 1.42 | 6.24% |
| 2025-06-25 | 18.20 | 18.59 | 18.05 | 18.33 | +0.71% | 0.70 | 3.16% |