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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.02 | 21.22 | 19.48 | 19.66 | -10.72% | 3.88 | 9.19% |
| 2026-03-20 | 23.00 | 23.23 | 21.99 | 22.02 | -2.82% | 3.34 | 7.10% |
| 2026-03-19 | 22.55 | 23.12 | 22.20 | 22.66 | -2.62% | 3.22 | 6.86% |
| 2026-03-18 | 22.71 | 23.38 | 22.50 | 23.27 | +3.15% | 4.19 | 8.79% |
| 2026-03-17 | 22.70 | 23.31 | 21.82 | 22.56 | +0.22% | 4.58 | 9.81% |
| 2026-03-16 | 22.03 | 22.58 | 21.81 | 22.51 | +1.67% | 2.26 | 4.89% |
| 2026-03-13 | 22.60 | 22.82 | 22.05 | 22.14 | -2.81% | 2.45 | 5.28% |
| 2026-03-12 | 23.72 | 23.85 | 22.50 | 22.78 | -3.96% | 3.06 | 6.42% |
| 2026-03-11 | 24.08 | 24.69 | 23.62 | 23.72 | -1.98% | 3.09 | 6.18% |
| 2026-03-10 | 23.35 | 24.29 | 23.31 | 24.20 | +5.72% | 3.79 | 7.65% |
| 2026-03-09 | 23.01 | 23.30 | 21.93 | 22.89 | -4.23% | 4.21 | 9.02% |
| 2026-03-06 | 23.91 | 24.49 | 23.42 | 23.90 | -0.33% | 2.91 | 5.85% |
| 2026-03-05 | 24.68 | 24.90 | 23.77 | 23.98 | -0.70% | 3.54 | 7.02% |
| 2026-03-04 | 23.20 | 24.69 | 23.16 | 24.15 | +2.07% | 3.60 | 7.19% |
| 2026-03-03 | 26.09 | 26.45 | 23.58 | 23.66 | -8.96% | 6.63 | 13.03% |
| 2026-03-02 | 26.87 | 27.24 | 25.86 | 25.99 | -3.24% | 6.41 | 11.73% |
| 2026-02-27 | 26.42 | 27.10 | 25.92 | 26.86 | +0.98% | 6.86 | 12.40% |
| 2026-02-26 | 26.60 | 27.25 | 26.00 | 26.60 | +1.92% | 10.47 | 18.96% |
| 2026-02-25 | 25.40 | 26.67 | 24.62 | 26.10 | +4.82% | 14.27 | 26.81% |
| 2026-02-24 | 26.85 | 26.86 | 24.71 | 24.90 | +11.26% | 16.85 | 30.99% |