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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.41 | 17.73 | 17.38 | 17.65 | +0.97% | 1.69 | 4.55% |
| 2025-06-23 | 17.08 | 17.50 | 17.08 | 17.48 | +2.10% | 1.69 | 4.62% |
| 2025-06-20 | 17.62 | 17.81 | 17.12 | 17.12 | -3.11% | 2.36 | 6.43% |
| 2025-06-19 | 17.82 | 18.23 | 17.48 | 17.67 | -1.34% | 2.54 | 6.75% |
| 2025-06-18 | 17.72 | 18.26 | 17.39 | 17.91 | +1.07% | 3.45 | 9.10% |
| 2025-06-17 | 17.88 | 17.92 | 17.46 | 17.72 | -1.17% | 2.68 | 7.20% |
| 2025-06-16 | 17.16 | 18.32 | 16.84 | 17.93 | +5.96% | 5.05 | 13.56% |
| 2025-06-13 | 16.59 | 17.12 | 16.27 | 16.92 | +1.74% | 2.12 | 5.99% |
| 2025-06-12 | 16.56 | 16.80 | 16.48 | 16.63 | -0.18% | 0.86 | 2.44% |
| 2025-06-11 | 16.46 | 16.70 | 16.41 | 16.66 | +1.15% | 0.97 | 2.77% |
| 2025-06-10 | 16.57 | 16.80 | 16.26 | 16.47 | -0.84% | 1.25 | 3.58% |
| 2025-06-09 | 16.63 | 16.81 | 16.54 | 16.61 | +0.18% | 1.16 | 3.30% |
| 2025-06-06 | 16.43 | 16.58 | 16.33 | 16.58 | +0.67% | 1.02 | 2.93% |
| 2025-06-05 | 16.12 | 16.48 | 15.97 | 16.47 | +1.85% | 1.33 | 3.84% |
| 2025-06-04 | 16.05 | 16.18 | 15.97 | 16.17 | +1.00% | 0.68 | 1.98% |
| 2025-06-03 | 15.92 | 16.30 | 15.81 | 16.01 | +0.19% | 0.89 | 2.60% |
| 2025-05-30 | 16.45 | 16.45 | 15.92 | 15.98 | -2.97% | 1.07 | 3.15% |
| 2025-05-29 | 16.01 | 16.59 | 15.94 | 16.47 | +2.86% | 1.24 | 3.58% |
| 2025-05-28 | 16.24 | 16.33 | 15.92 | 16.01 | -1.29% | 0.84 | 2.47% |
| 2025-05-27 | 16.14 | 16.35 | 15.89 | 16.22 | +0.68% | 1.05 | 3.07% |