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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.81 | 16.14 | 15.72 | 16.11 | +1.57% | 0.85 | 2.51% |
| 2025-05-23 | 16.04 | 16.27 | 15.85 | 15.87 | -1.24% | 1.10 | 3.23% |
| 2025-05-22 | 16.01 | 16.42 | 16.01 | 16.06 | -0.62% | 1.01 | 2.95% |
| 2025-05-21 | 16.38 | 16.38 | 16.00 | 16.16 | -1.46% | 1.07 | 3.12% |
| 2025-05-20 | 16.31 | 16.47 | 16.23 | 16.40 | +0.30% | 1.06 | 3.06% |
| 2025-05-19 | 16.19 | 16.41 | 15.97 | 16.35 | +0.80% | 1.19 | 3.45% |
| 2025-05-16 | 16.28 | 16.47 | 16.20 | 16.22 | -0.31% | 1.10 | 3.19% |
| 2025-05-15 | 16.55 | 16.59 | 16.24 | 16.27 | -2.04% | 1.27 | 3.67% |
| 2025-05-14 | 16.81 | 16.91 | 16.45 | 16.61 | -0.83% | 2.03 | 5.77% |
| 2025-05-13 | 17.32 | 17.69 | 16.71 | 16.75 | -2.83% | 3.64 | 10.04% |
| 2025-05-12 | 16.49 | 17.37 | 16.46 | 17.24 | +4.84% | 4.27 | 11.90% |
| 2025-05-09 | 16.48 | 16.76 | 16.17 | 16.44 | -0.36% | 2.61 | 7.46% |
| 2025-05-08 | 15.97 | 16.54 | 15.91 | 16.50 | +2.92% | 2.65 | 7.65% |
| 2025-05-07 | 16.30 | 16.40 | 15.88 | 16.03 | +1.19% | 2.28 | 6.70% |
| 2025-05-06 | 15.49 | 15.85 | 15.47 | 15.85 | +3.71% | 1.73 | 5.18% |