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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.17 | 21.36 | 20.55 | 21.27 | +0.47% | 1.66 | 6.54% |
| 2025-12-16 | 22.18 | 22.37 | 21.17 | 21.17 | -5.36% | 1.96 | 7.51% |
| 2025-12-15 | 22.40 | 22.85 | 22.20 | 22.37 | -1.93% | 1.74 | 6.38% |
| 2025-12-12 | 23.21 | 23.80 | 22.77 | 22.81 | -2.81% | 2.76 | 9.82% |
| 2025-12-11 | 24.54 | 24.57 | 23.46 | 23.47 | -4.24% | 3.19 | 11.05% |
| 2025-12-10 | 24.95 | 25.45 | 24.40 | 24.51 | -1.45% | 3.68 | 12.19% |
| 2025-12-09 | 24.68 | 25.20 | 24.63 | 24.87 | -0.24% | 4.21 | 13.94% |
| 2025-12-08 | 24.47 | 25.09 | 24.43 | 24.93 | +1.92% | 5.27 | 17.51% |
| 2025-12-05 | 23.13 | 24.68 | 22.68 | 24.46 | +6.30% | 5.12 | 17.54% |
| 2025-12-04 | 23.80 | 23.88 | 23.00 | 23.01 | -4.28% | 2.91 | 10.33% |
| 2025-12-03 | 24.29 | 24.52 | 23.81 | 24.04 | -2.47% | 3.25 | 11.12% |
| 2025-12-02 | 23.50 | 24.85 | 23.30 | 24.65 | +2.79% | 5.29 | 18.04% |
| 2025-12-01 | 24.31 | 24.93 | 23.65 | 23.98 | +0.04% | 5.92 | 20.15% |
| 2025-11-28 | 22.86 | 24.34 | 22.43 | 23.97 | +2.70% | 6.36 | 22.53% |
| 2025-11-27 | 24.84 | 26.01 | 23.23 | 23.34 | +5.28% | 8.38 | 27.86% |
| 2025-11-26 | 23.06 | 23.06 | 22.12 | 22.17 | -5.22% | 2.65 | 9.69% |
| 2025-11-25 | 22.80 | 23.55 | 22.40 | 23.39 | +1.21% | 3.84 | 13.74% |
| 2025-11-24 | 21.60 | 23.50 | 21.21 | 23.11 | +6.99% | 3.62 | 13.35% |
| 2025-11-21 | 22.80 | 22.85 | 21.59 | 21.60 | -7.46% | 3.15 | 11.77% |
| 2025-11-20 | 23.74 | 23.98 | 22.86 | 23.34 | -3.87% | 3.64 | 12.87% |