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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.16 | 18.25 | 17.89 | 18.22 | +0.22% | 1.57 | 4.10% |
| 2025-08-18 | 17.98 | 18.35 | 17.90 | 18.18 | +1.73% | 2.09 | 5.46% |
| 2025-08-15 | 17.42 | 17.94 | 17.42 | 17.87 | +2.52% | 1.46 | 3.89% |
| 2025-08-14 | 17.92 | 18.03 | 17.43 | 17.43 | -2.62% | 1.70 | 4.57% |
| 2025-08-13 | 17.83 | 18.01 | 17.73 | 17.90 | +0.17% | 1.41 | 3.74% |
| 2025-08-12 | 17.93 | 18.05 | 17.69 | 17.87 | -0.33% | 1.14 | 3.02% |
| 2025-08-11 | 17.94 | 18.07 | 17.83 | 17.93 | +0.67% | 1.17 | 3.07% |
| 2025-08-08 | 18.02 | 18.05 | 17.78 | 17.81 | -1.65% | 1.15 | 3.04% |
| 2025-08-07 | 18.35 | 18.35 | 17.95 | 18.11 | -1.20% | 1.70 | 4.43% |
| 2025-08-06 | 17.77 | 18.42 | 17.71 | 18.33 | +3.15% | 2.80 | 7.28% |
| 2025-08-05 | 17.87 | 17.98 | 17.66 | 17.77 | -0.34% | 1.40 | 3.72% |
| 2025-08-04 | 16.99 | 17.97 | 16.89 | 17.83 | +4.02% | 2.18 | 5.87% |
| 2025-08-01 | 17.01 | 17.22 | 16.90 | 17.14 | +0.41% | 0.90 | 2.48% |
| 2025-07-31 | 17.35 | 17.52 | 16.97 | 17.07 | -1.38% | 1.36 | 3.74% |
| 2025-07-30 | 17.48 | 17.60 | 17.13 | 17.31 | -1.53% | 1.24 | 3.39% |
| 2025-07-29 | 17.35 | 17.59 | 17.12 | 17.58 | +1.32% | 2.10 | 5.71% |
| 2025-07-28 | 16.84 | 17.61 | 16.82 | 17.35 | +3.08% | 2.35 | 6.46% |
| 2025-07-25 | 16.75 | 16.87 | 16.65 | 16.83 | +0.36% | 0.93 | 2.64% |
| 2025-07-24 | 16.64 | 16.77 | 16.56 | 16.77 | +1.33% | 1.01 | 2.88% |
| 2025-07-23 | 16.69 | 16.81 | 16.54 | 16.55 | -1.01% | 1.13 | 3.21% |