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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.90 | 17.90 | 16.63 | 16.91 | -6.57% | 1.14 | 5.49% |
| 2026-03-20 | 18.63 | 18.76 | 17.94 | 18.10 | -2.58% | 0.65 | 2.96% |
| 2026-03-19 | 19.07 | 19.07 | 18.52 | 18.58 | -3.08% | 0.50 | 2.20% |
| 2026-03-18 | 18.87 | 19.19 | 18.65 | 19.17 | +2.51% | 0.60 | 2.61% |
| 2026-03-17 | 19.23 | 19.32 | 18.66 | 18.70 | -2.71% | 0.65 | 2.84% |
| 2026-03-16 | 19.11 | 19.23 | 18.98 | 19.22 | +0.31% | 0.43 | 1.88% |
| 2026-03-13 | 19.14 | 19.52 | 19.11 | 19.16 | -0.88% | 0.42 | 1.79% |
| 2026-03-12 | 19.73 | 19.79 | 19.28 | 19.33 | -1.83% | 0.45 | 1.90% |
| 2026-03-11 | 20.07 | 20.08 | 19.64 | 19.69 | -1.60% | 0.49 | 2.05% |
| 2026-03-10 | 19.79 | 20.04 | 19.68 | 20.01 | +2.09% | 0.48 | 2.00% |
| 2026-03-09 | 19.64 | 19.73 | 19.28 | 19.60 | -1.11% | 0.72 | 3.05% |
| 2026-03-06 | 19.27 | 19.89 | 19.20 | 19.82 | +2.27% | 0.58 | 2.42% |
| 2026-03-05 | 19.41 | 19.61 | 19.24 | 19.38 | +1.36% | 0.70 | 2.95% |
| 2026-03-04 | 19.21 | 19.62 | 18.92 | 19.12 | -1.39% | 0.91 | 3.89% |
| 2026-03-03 | 20.56 | 20.57 | 19.38 | 19.39 | -5.09% | 1.10 | 4.55% |
| 2026-03-02 | 21.08 | 21.23 | 20.35 | 20.43 | -4.26% | 1.12 | 4.47% |
| 2026-02-27 | 21.27 | 21.44 | 21.15 | 21.34 | -0.14% | 0.57 | 2.22% |
| 2026-02-26 | 21.72 | 21.72 | 21.28 | 21.37 | -1.25% | 0.68 | 2.64% |
| 2026-02-25 | 21.83 | 22.06 | 21.52 | 21.64 | -1.10% | 1.06 | 4.03% |
| 2026-02-24 | 21.40 | 22.05 | 21.23 | 21.88 | +3.55% | 1.45 | 5.48% |