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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.66 | 18.20 | 17.64 | 18.20 | +3.06% | 0.58 | 2.62% |
| 2025-06-23 | 17.20 | 17.74 | 17.20 | 17.66 | +1.09% | 0.43 | 1.99% |
| 2025-06-20 | 17.56 | 17.83 | 17.45 | 17.47 | -0.96% | 0.41 | 1.94% |
| 2025-06-19 | 17.81 | 17.99 | 17.60 | 17.64 | -1.51% | 0.49 | 2.28% |
| 2025-06-18 | 17.80 | 17.94 | 17.71 | 17.91 | -0.28% | 0.36 | 1.65% |
| 2025-06-17 | 18.01 | 18.19 | 17.77 | 17.96 | -0.22% | 0.43 | 1.96% |
| 2025-06-16 | 17.65 | 18.03 | 17.55 | 18.00 | +1.29% | 0.63 | 2.89% |
| 2025-06-13 | 18.25 | 18.48 | 17.63 | 17.77 | -3.53% | 1.13 | 5.18% |
| 2025-06-12 | 18.50 | 18.56 | 18.22 | 18.42 | -1.92% | 1.02 | 4.59% |
| 2025-06-11 | 18.40 | 19.06 | 18.38 | 18.78 | +1.79% | 1.41 | 6.18% |
| 2025-06-10 | 18.64 | 18.73 | 18.25 | 18.45 | -1.13% | 0.70 | 3.10% |
| 2025-06-09 | 18.34 | 19.10 | 18.31 | 18.66 | +1.91% | 0.97 | 4.28% |
| 2025-06-06 | 18.41 | 18.49 | 18.19 | 18.31 | -0.92% | 0.82 | 3.69% |
| 2025-06-05 | 18.78 | 18.86 | 18.33 | 18.48 | -1.91% | 0.88 | 3.91% |
| 2025-06-04 | 18.80 | 19.04 | 18.61 | 18.84 | -0.79% | 0.81 | 3.54% |
| 2025-06-03 | 19.98 | 20.30 | 18.92 | 18.99 | -0.63% | 1.46 | 6.23% |
| 2025-05-30 | 18.47 | 19.64 | 18.04 | 19.11 | +3.35% | 2.19 | 9.51% |
| 2025-05-29 | 18.19 | 18.49 | 18.10 | 18.49 | +1.59% | 0.65 | 2.92% |
| 2025-05-28 | 18.14 | 18.35 | 17.97 | 18.20 | +0.72% | 0.66 | 3.00% |
| 2025-05-27 | 18.18 | 18.18 | 17.90 | 18.07 | -0.55% | 0.43 | 1.96% |