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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.00 | 22.20 | 21.69 | 22.08 | +0.73% | 1.03 | 3.87% |
| 2026-01-15 | 22.30 | 22.39 | 21.77 | 21.92 | -1.97% | 1.14 | 4.26% |
| 2026-01-14 | 22.22 | 22.74 | 22.00 | 22.36 | +0.45% | 1.90 | 7.00% |
| 2026-01-13 | 22.78 | 22.95 | 22.00 | 22.26 | -4.59% | 2.31 | 8.48% |
| 2026-01-12 | 22.60 | 23.46 | 22.58 | 23.33 | +3.87% | 2.09 | 7.47% |
| 2026-01-09 | 22.65 | 22.77 | 22.42 | 22.46 | -0.88% | 2.05 | 7.51% |
| 2026-01-08 | 21.19 | 22.96 | 21.12 | 22.66 | +6.89% | 3.60 | 13.34% |
| 2026-01-07 | 21.36 | 21.38 | 21.03 | 21.20 | -0.89% | 1.06 | 4.12% |
| 2026-01-06 | 21.21 | 21.40 | 21.13 | 21.39 | +0.71% | 1.40 | 5.42% |
| 2026-01-05 | 20.89 | 21.36 | 20.81 | 21.24 | +1.97% | 0.92 | 3.60% |
| 2025-12-31 | 21.15 | 21.18 | 20.60 | 20.83 | -1.09% | 1.30 | 5.14% |
| 2025-12-30 | 21.13 | 21.32 | 20.97 | 21.06 | -1.03% | 1.10 | 4.30% |
| 2025-12-29 | 21.73 | 21.84 | 21.13 | 21.28 | -2.96% | 1.64 | 6.33% |
| 2025-12-26 | 21.50 | 22.20 | 21.47 | 21.93 | +1.53% | 1.82 | 6.88% |
| 2025-12-25 | 21.26 | 21.63 | 21.15 | 21.60 | +1.74% | 1.36 | 5.22% |
| 2025-12-24 | 20.91 | 21.39 | 20.77 | 21.23 | +1.00% | 1.34 | 5.21% |
| 2025-12-23 | 20.91 | 21.39 | 20.75 | 21.02 | +0.29% | 1.62 | 6.32% |
| 2025-12-22 | 21.19 | 21.34 | 20.90 | 20.96 | -1.41% | 1.30 | 5.07% |
| 2025-12-19 | 21.00 | 21.39 | 20.99 | 21.26 | +1.48% | 1.14 | 4.45% |
| 2025-12-18 | 21.03 | 21.47 | 20.95 | 20.95 | -1.50% | 1.31 | 5.08% |