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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.95 | 21.33 | 20.95 | 21.13 | +0.19% | 0.60 | 2.34% |
| 2026-02-12 | 21.10 | 21.30 | 20.80 | 21.09 | -0.14% | 0.60 | 2.34% |
| 2026-02-11 | 21.28 | 21.32 | 21.05 | 21.12 | -0.52% | 0.37 | 1.45% |
| 2026-02-10 | 21.28 | 21.45 | 21.14 | 21.23 | -0.23% | 0.51 | 1.98% |
| 2026-02-09 | 21.09 | 21.39 | 21.02 | 21.28 | +1.67% | 0.59 | 2.29% |
| 2026-02-06 | 20.70 | 21.11 | 20.50 | 20.93 | +0.92% | 0.59 | 2.34% |
| 2026-02-05 | 20.89 | 21.10 | 20.71 | 20.74 | -1.24% | 0.59 | 2.33% |
| 2026-02-04 | 20.97 | 21.22 | 20.76 | 21.00 | -0.43% | 0.59 | 2.32% |
| 2026-02-03 | 20.66 | 21.12 | 20.63 | 21.09 | +2.83% | 0.73 | 2.87% |
| 2026-02-02 | 20.69 | 21.14 | 20.50 | 20.51 | -0.92% | 0.78 | 3.07% |
| 2026-01-30 | 20.65 | 20.83 | 20.31 | 20.70 | +0.24% | 0.70 | 2.79% |
| 2026-01-29 | 21.06 | 21.26 | 20.60 | 20.65 | -2.09% | 1.03 | 4.07% |
| 2026-01-28 | 21.56 | 21.85 | 21.08 | 21.09 | -2.72% | 1.05 | 4.07% |
| 2026-01-27 | 21.89 | 21.95 | 20.92 | 21.68 | -0.91% | 1.02 | 3.93% |
| 2026-01-26 | 22.61 | 22.66 | 21.66 | 21.88 | -2.80% | 1.34 | 5.02% |
| 2026-01-23 | 22.32 | 22.59 | 22.16 | 22.51 | +0.85% | 1.14 | 4.20% |
| 2026-01-22 | 22.08 | 22.40 | 22.00 | 22.32 | +1.13% | 0.81 | 2.98% |
| 2026-01-21 | 21.87 | 22.10 | 21.62 | 22.07 | +0.27% | 0.71 | 2.66% |
| 2026-01-20 | 22.50 | 22.66 | 21.80 | 22.01 | -2.83% | 1.36 | 5.07% |
| 2026-01-19 | 21.90 | 22.73 | 21.82 | 22.65 | +2.58% | 1.63 | 6.00% |