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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.13 | 23.74 | 23.00 | 23.69 | +1.15% | 3.17 | 6.53% |
| 2026-04-20 | 22.79 | 23.93 | 22.55 | 23.42 | +4.37% | 4.54 | 9.37% |
| 2026-04-17 | 21.45 | 22.68 | 21.45 | 22.44 | +3.99% | 3.73 | 8.03% |
| 2026-04-16 | 20.78 | 21.68 | 20.68 | 21.58 | +3.80% | 2.17 | 4.92% |
| 2026-04-15 | 21.50 | 21.66 | 20.70 | 20.79 | -1.33% | 2.00 | 4.55% |
| 2026-04-14 | 20.86 | 21.24 | 20.76 | 21.07 | +2.23% | 1.84 | 4.21% |
| 2026-04-13 | 20.19 | 20.77 | 20.10 | 20.61 | +1.03% | 1.23 | 2.89% |
| 2026-04-10 | 20.50 | 20.78 | 20.40 | 20.40 | +0.34% | 1.57 | 3.67% |
| 2026-04-09 | 20.11 | 20.54 | 20.11 | 20.33 | -0.59% | 1.42 | 3.36% |
| 2026-04-08 | 19.57 | 20.47 | 19.50 | 20.45 | +7.35% | 2.38 | 5.70% |
| 2026-04-07 | 19.15 | 19.38 | 18.98 | 19.05 | +0.90% | 1.05 | 2.64% |
| 2026-04-03 | 19.30 | 19.33 | 18.73 | 18.88 | -1.36% | 1.00 | 2.53% |
| 2026-04-02 | 19.65 | 19.79 | 18.93 | 19.14 | -3.33% | 1.47 | 3.66% |
| 2026-04-01 | 20.51 | 20.54 | 19.63 | 19.80 | +2.22% | 1.59 | 3.84% |
| 2026-03-31 | 19.71 | 20.05 | 19.35 | 19.37 | -1.73% | 1.32 | 3.23% |
| 2026-03-30 | 19.41 | 19.85 | 19.40 | 19.71 | -0.35% | 1.23 | 3.02% |
| 2026-03-27 | 19.37 | 19.99 | 19.20 | 19.78 | +1.18% | 1.47 | 3.60% |
| 2026-03-26 | 19.95 | 20.42 | 19.47 | 19.55 | -2.05% | 2.02 | 4.87% |
| 2026-03-25 | 20.41 | 20.62 | 19.78 | 19.96 | 0.00% | 2.22 | 5.30% |
| 2026-03-24 | 20.20 | 20.20 | 19.20 | 19.96 | +1.53% | 2.16 | 5.28% |