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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.59 | 18.78 | 18.25 | 18.42 | -1.50% | 1.03 | 4.63% |
| 2026-04-20 | 18.18 | 18.70 | 17.99 | 18.70 | +1.25% | 1.34 | 5.99% |
| 2026-04-17 | 17.82 | 18.80 | 17.71 | 18.47 | +3.07% | 1.44 | 6.48% |
| 2026-04-16 | 17.68 | 17.95 | 17.50 | 17.92 | +1.76% | 0.44 | 2.05% |
| 2026-04-15 | 17.88 | 17.98 | 17.54 | 17.61 | -1.12% | 0.40 | 1.85% |
| 2026-04-14 | 18.24 | 18.50 | 17.61 | 17.81 | -1.17% | 0.67 | 3.09% |
| 2026-04-13 | 18.00 | 18.09 | 17.83 | 18.02 | +0.17% | 0.29 | 1.31% |
| 2026-04-10 | 17.83 | 18.17 | 17.83 | 17.99 | +1.75% | 0.40 | 1.85% |
| 2026-04-09 | 17.88 | 17.99 | 17.51 | 17.68 | -1.89% | 0.47 | 2.18% |
| 2026-04-08 | 17.59 | 18.06 | 17.51 | 18.02 | +4.16% | 0.62 | 2.88% |
| 2026-04-07 | 17.04 | 17.45 | 16.90 | 17.30 | +2.43% | 0.51 | 2.46% |
| 2026-04-03 | 17.45 | 17.46 | 16.84 | 16.89 | -2.76% | 0.41 | 1.96% |
| 2026-04-02 | 17.71 | 17.78 | 17.23 | 17.37 | -2.20% | 0.45 | 2.13% |
| 2026-04-01 | 17.85 | 18.12 | 17.58 | 17.76 | +1.02% | 0.53 | 2.44% |
| 2026-03-31 | 17.78 | 18.08 | 17.57 | 17.58 | -1.01% | 0.62 | 2.87% |
| 2026-03-30 | 17.44 | 17.78 | 17.35 | 17.76 | +0.40% | 0.38 | 1.76% |
| 2026-03-27 | 17.25 | 17.76 | 17.20 | 17.69 | +1.20% | 0.37 | 1.71% |
| 2026-03-26 | 17.80 | 17.98 | 17.34 | 17.48 | -2.13% | 0.40 | 1.88% |
| 2026-03-25 | 17.60 | 18.06 | 17.60 | 17.86 | +1.65% | 0.55 | 2.53% |
| 2026-03-24 | 17.24 | 17.58 | 16.84 | 17.57 | +3.90% | 0.61 | 2.93% |