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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.94 | 17.02 | 16.61 | 16.72 | -1.00% | 1.35 | 3.79% |
| 2025-07-21 | 16.87 | 16.92 | 16.75 | 16.89 | +0.36% | 0.97 | 2.73% |
| 2025-07-18 | 17.07 | 17.21 | 16.73 | 16.83 | -1.40% | 1.33 | 3.73% |
| 2025-07-17 | 16.64 | 17.44 | 16.51 | 17.07 | +2.58% | 2.33 | 6.44% |
| 2025-07-16 | 16.72 | 16.92 | 16.55 | 16.64 | -0.71% | 1.09 | 3.09% |
| 2025-07-15 | 16.96 | 17.20 | 16.63 | 16.76 | -1.24% | 1.29 | 3.61% |
| 2025-07-14 | 16.93 | 17.14 | 16.77 | 16.97 | +0.71% | 1.09 | 3.05% |
| 2025-07-11 | 16.66 | 16.92 | 16.60 | 16.85 | +0.42% | 1.65 | 4.67% |
| 2025-07-10 | 16.77 | 16.92 | 16.30 | 16.78 | -6.30% | 3.40 | 9.66% |
| 2025-07-09 | 18.06 | 18.31 | 17.86 | 17.91 | -0.77% | 1.54 | 4.04% |
| 2025-07-08 | 17.58 | 18.20 | 17.37 | 18.05 | +2.73% | 1.85 | 4.87% |
| 2025-07-07 | 17.67 | 17.85 | 17.42 | 17.57 | -0.90% | 1.27 | 3.42% |
| 2025-07-04 | 18.06 | 18.18 | 17.69 | 17.73 | -1.88% | 1.95 | 5.15% |
| 2025-07-03 | 17.90 | 18.37 | 17.90 | 18.07 | +0.67% | 1.77 | 4.64% |
| 2025-07-02 | 18.13 | 18.20 | 17.82 | 17.95 | -1.69% | 1.79 | 4.72% |
| 2025-07-01 | 18.55 | 18.90 | 18.07 | 18.26 | -1.40% | 2.60 | 6.71% |
| 2025-06-30 | 18.22 | 18.74 | 18.06 | 18.52 | +2.32% | 3.28 | 8.39% |
| 2025-06-27 | 17.87 | 18.24 | 17.69 | 18.10 | +1.63% | 2.82 | 7.40% |
| 2025-06-26 | 17.71 | 18.12 | 17.62 | 17.81 | +0.22% | 2.83 | 7.50% |
| 2025-06-25 | 17.67 | 18.00 | 17.44 | 17.77 | +0.68% | 2.38 | 6.35% |