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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.73 | 23.16 | 22.70 | 23.16 | +1.80% | 1.13 | 4.06% |
| 2025-09-15 | 23.11 | 23.16 | 22.73 | 22.75 | -1.30% | 0.89 | 3.23% |
| 2025-09-12 | 23.03 | 23.31 | 22.88 | 23.05 | 0.00% | 1.11 | 3.97% |
| 2025-09-11 | 22.63 | 23.06 | 22.36 | 23.05 | +1.72% | 1.31 | 4.73% |
| 2025-09-10 | 23.01 | 23.09 | 22.64 | 22.66 | -0.92% | 1.03 | 3.73% |
| 2025-09-09 | 23.01 | 23.12 | 22.51 | 22.87 | -1.12% | 1.11 | 4.04% |
| 2025-09-08 | 23.01 | 23.20 | 22.84 | 23.13 | +0.52% | 1.05 | 3.75% |
| 2025-09-05 | 22.56 | 23.16 | 22.52 | 23.01 | +1.77% | 1.39 | 5.01% |
| 2025-09-04 | 22.78 | 22.95 | 22.19 | 22.61 | -0.75% | 1.37 | 4.99% |
| 2025-09-03 | 23.32 | 23.38 | 22.51 | 22.78 | -2.32% | 1.52 | 5.46% |
| 2025-09-02 | 23.69 | 23.69 | 22.76 | 23.32 | -1.23% | 2.25 | 8.03% |
| 2025-09-01 | 23.78 | 23.88 | 23.50 | 23.61 | -0.67% | 1.85 | 6.46% |
| 2025-08-29 | 23.99 | 24.09 | 23.60 | 23.77 | -1.16% | 2.15 | 7.45% |
| 2025-08-28 | 24.30 | 24.50 | 23.32 | 24.05 | -1.47% | 3.16 | 10.89% |
| 2025-08-27 | 25.49 | 25.79 | 24.24 | 24.41 | -5.68% | 6.46 | 21.34% |
| 2025-08-26 | 26.77 | 26.80 | 25.50 | 25.88 | -5.93% | 6.36 | 20.28% |
| 2025-08-25 | 30.77 | 30.77 | 26.80 | 27.51 | -15.04% | 9.35 | 28.00% |
| 2025-08-22 | 30.71 | 33.02 | 30.71 | 32.38 | +6.02% | 5.69 | 14.74% |
| 2025-08-21 | 30.80 | 32.44 | 30.14 | 30.54 | -1.48% | 4.88 | 13.00% |
| 2025-08-20 | 30.81 | 33.38 | 30.00 | 31.00 | -0.32% | 6.47 | 16.69% |