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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.31 | 18.40 | 18.05 | 18.17 | -0.98% | 0.60 | 2.72% |
| 2025-05-23 | 17.98 | 18.85 | 17.85 | 18.35 | +2.34% | 1.31 | 5.87% |
| 2025-05-22 | 18.20 | 18.37 | 17.84 | 17.93 | -2.02% | 0.56 | 2.57% |
| 2025-05-21 | 18.17 | 18.39 | 18.13 | 18.30 | +0.05% | 0.54 | 2.43% |
| 2025-05-20 | 18.32 | 18.33 | 17.92 | 18.29 | +0.27% | 0.68 | 3.09% |
| 2025-05-19 | 18.00 | 18.40 | 17.73 | 18.24 | +1.62% | 0.87 | 3.96% |
| 2025-05-16 | 17.80 | 18.18 | 17.80 | 17.95 | +0.17% | 0.50 | 2.29% |
| 2025-05-15 | 18.21 | 18.28 | 17.87 | 17.92 | -1.65% | 0.62 | 2.84% |
| 2025-05-14 | 18.32 | 18.58 | 18.08 | 18.22 | -1.25% | 0.95 | 4.27% |
| 2025-05-13 | 19.14 | 19.26 | 18.40 | 18.45 | -4.40% | 1.85 | 8.15% |
| 2025-05-12 | 17.77 | 20.37 | 17.65 | 19.30 | +9.85% | 2.61 | 11.25% |
| 2025-05-09 | 18.00 | 18.00 | 17.50 | 17.57 | -1.95% | 0.47 | 2.20% |
| 2025-05-08 | 17.56 | 17.95 | 17.47 | 17.92 | +2.05% | 0.48 | 2.20% |
| 2025-05-07 | 17.98 | 17.98 | 17.42 | 17.56 | +0.80% | 0.60 | 2.79% |
| 2025-05-06 | 16.93 | 17.42 | 16.68 | 17.42 | +4.31% | 0.62 | 2.97% |