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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.60 | 25.00 | 22.52 | 24.28 | +6.07% | 5.66 | 19.35% |
| 2025-11-18 | 23.28 | 24.22 | 22.40 | 22.89 | -6.53% | 5.06 | 18.08% |
| 2025-11-17 | 26.08 | 27.11 | 24.24 | 24.49 | +6.39% | 8.43 | 27.42% |
| 2025-11-14 | 22.00 | 23.45 | 21.90 | 23.02 | +3.74% | 4.41 | 15.90% |
| 2025-11-13 | 21.33 | 22.50 | 21.28 | 22.19 | +3.02% | 2.40 | 9.00% |
| 2025-11-12 | 21.30 | 21.57 | 21.06 | 21.54 | +0.51% | 0.96 | 3.73% |
| 2025-11-11 | 21.65 | 21.77 | 21.34 | 21.43 | -1.38% | 0.97 | 3.73% |
| 2025-11-10 | 21.45 | 21.76 | 21.24 | 21.73 | +1.16% | 1.17 | 4.47% |
| 2025-11-07 | 21.76 | 21.76 | 21.38 | 21.48 | -1.20% | 1.11 | 4.27% |
| 2025-11-06 | 22.12 | 22.17 | 21.68 | 21.74 | -2.51% | 1.77 | 6.69% |
| 2025-11-05 | 21.49 | 22.50 | 21.49 | 22.30 | +1.92% | 2.73 | 10.15% |
| 2025-11-04 | 21.25 | 22.23 | 21.21 | 21.88 | +2.96% | 3.19 | 12.07% |
| 2025-11-03 | 21.10 | 21.32 | 21.05 | 21.25 | +0.09% | 0.95 | 3.69% |
| 2025-10-31 | 21.03 | 21.38 | 20.88 | 21.23 | +0.90% | 1.23 | 4.81% |
| 2025-10-30 | 21.26 | 21.29 | 20.71 | 21.04 | -1.08% | 1.40 | 5.52% |
| 2025-10-29 | 21.47 | 21.47 | 21.00 | 21.27 | -2.07% | 2.01 | 7.84% |
| 2025-10-28 | 20.49 | 22.02 | 20.49 | 21.72 | +5.13% | 3.39 | 13.04% |
| 2025-10-27 | 20.52 | 20.78 | 20.37 | 20.66 | +0.83% | 0.94 | 3.76% |
| 2025-10-24 | 20.38 | 20.55 | 20.35 | 20.49 | +0.74% | 0.67 | 2.71% |
| 2025-10-23 | 20.45 | 20.45 | 20.03 | 20.34 | -0.25% | 0.68 | 2.79% |