达利凯普 sz.301566
31.42
+11.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.75 | 31.94 | 28.70 | 31.42 | +11.22% | 10.82 | 16.74% |
| 2026-05-21 | 29.00 | 30.54 | 28.10 | 28.25 | -1.81% | 6.82 | 10.92% |
| 2026-05-20 | 29.50 | 29.60 | 28.40 | 28.77 | -0.96% | 4.80 | 7.89% |
| 2026-05-19 | 28.03 | 29.66 | 28.03 | 29.05 | +5.67% | 7.04 | 11.57% |
| 2026-05-18 | 26.33 | 28.00 | 26.29 | 27.49 | +3.31% | 4.36 | 7.55% |
| 2026-05-15 | 27.35 | 27.86 | 26.36 | 26.61 | -1.95% | 4.84 | 8.52% |
| 2026-05-14 | 27.66 | 28.57 | 27.10 | 27.14 | -1.42% | 6.08 | 10.33% |
| 2026-05-13 | 27.30 | 27.66 | 26.72 | 27.53 | +0.84% | 4.76 | 8.25% |
| 2026-05-12 | 26.42 | 27.72 | 26.26 | 27.30 | +2.86% | 5.84 | 10.18% |
| 2026-05-11 | 26.50 | 27.88 | 26.28 | 26.54 | +2.99% | 7.02 | 12.42% |
| 2026-05-08 | 25.60 | 26.03 | 25.27 | 25.77 | +0.74% | 4.58 | 8.43% |
| 2026-05-07 | 24.75 | 25.78 | 24.61 | 25.58 | +3.35% | 4.80 | 8.94% |
| 2026-05-06 | 24.66 | 25.07 | 24.46 | 24.75 | +2.44% | 4.53 | 8.67% |
| 2026-04-30 | 24.31 | 24.60 | 23.95 | 24.16 | -0.82% | 3.36 | 6.57% |
| 2026-04-29 | 23.92 | 24.80 | 23.50 | 24.36 | +0.33% | 4.02 | 7.84% |
| 2026-04-28 | 23.70 | 24.73 | 23.60 | 24.28 | +2.36% | 4.38 | 8.56% |
| 2026-04-27 | 23.44 | 24.16 | 22.86 | 23.72 | +0.81% | 3.78 | 7.58% |
| 2026-04-24 | 23.57 | 23.88 | 23.17 | 23.53 | -1.96% | 3.88 | 7.95% |
| 2026-04-23 | 24.80 | 25.08 | 23.76 | 24.00 | -4.31% | 5.71 | 11.35% |
| 2026-04-22 | 23.93 | 25.56 | 23.82 | 25.08 | +5.87% | 6.24 | 12.13% |