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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.40 | 20.58 | 20.28 | 20.39 | -0.15% | 0.74 | 3.01% |
| 2025-10-21 | 20.26 | 20.44 | 20.19 | 20.42 | +0.64% | 0.58 | 2.34% |
| 2025-10-20 | 20.20 | 20.33 | 20.06 | 20.29 | +0.84% | 0.64 | 2.62% |
| 2025-10-17 | 20.62 | 20.72 | 20.01 | 20.12 | -2.42% | 0.83 | 3.35% |
| 2025-10-16 | 21.00 | 21.10 | 20.59 | 20.62 | -1.76% | 0.73 | 2.91% |
| 2025-10-15 | 20.85 | 20.99 | 20.54 | 20.99 | +1.21% | 0.65 | 2.58% |
| 2025-10-14 | 20.97 | 21.14 | 20.57 | 20.74 | -0.81% | 0.77 | 3.05% |
| 2025-10-13 | 20.72 | 21.15 | 20.29 | 20.91 | -1.04% | 0.99 | 3.93% |
| 2025-10-10 | 21.25 | 21.44 | 21.05 | 21.13 | -0.38% | 1.01 | 3.93% |
| 2025-10-09 | 21.36 | 21.48 | 21.18 | 21.21 | -0.70% | 0.83 | 3.23% |
| 2025-09-30 | 21.68 | 21.73 | 21.36 | 21.36 | -1.25% | 0.83 | 3.18% |
| 2025-09-29 | 21.57 | 21.74 | 21.40 | 21.63 | -0.23% | 0.66 | 2.51% |
| 2025-09-26 | 21.75 | 22.08 | 21.56 | 21.68 | -1.00% | 0.60 | 2.26% |
| 2025-09-25 | 22.00 | 22.20 | 21.79 | 21.90 | -0.77% | 0.72 | 2.72% |
| 2025-09-24 | 21.69 | 22.10 | 21.50 | 22.07 | +1.28% | 0.91 | 3.42% |
| 2025-09-23 | 22.43 | 22.43 | 21.24 | 21.79 | -2.55% | 1.30 | 4.95% |
| 2025-09-22 | 22.56 | 22.66 | 22.20 | 22.36 | -1.37% | 0.81 | 2.99% |
| 2025-09-19 | 22.70 | 22.76 | 22.31 | 22.67 | -0.96% | 1.22 | 4.47% |
| 2025-09-18 | 23.05 | 23.48 | 22.46 | 22.89 | -1.25% | 1.97 | 7.06% |
| 2025-09-17 | 23.16 | 23.33 | 23.00 | 23.18 | +0.09% | 1.09 | 3.87% |