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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.60 | 23.07 | 22.35 | 22.38 | -1.93% | 2.76 | 5.85% |
| 2026-02-12 | 22.11 | 23.12 | 22.11 | 22.82 | +2.84% | 3.95 | 8.36% |
| 2026-02-11 | 21.60 | 22.69 | 21.45 | 22.19 | +2.35% | 3.68 | 7.96% |
| 2026-02-10 | 21.58 | 22.03 | 21.48 | 21.68 | +0.74% | 2.28 | 5.04% |
| 2026-02-09 | 21.70 | 21.83 | 21.28 | 21.52 | +0.19% | 1.77 | 3.97% |
| 2026-02-06 | 21.70 | 21.94 | 21.37 | 21.48 | -2.85% | 2.90 | 6.46% |
| 2026-02-05 | 21.01 | 22.18 | 20.72 | 22.11 | +4.10% | 3.97 | 8.88% |
| 2026-02-04 | 21.25 | 21.49 | 20.94 | 21.24 | -0.38% | 1.57 | 3.58% |
| 2026-02-03 | 20.89 | 21.35 | 20.82 | 21.32 | +3.44% | 1.57 | 3.59% |
| 2026-02-02 | 20.94 | 21.25 | 20.59 | 20.61 | -2.09% | 1.58 | 3.64% |
| 2026-01-30 | 20.60 | 21.26 | 20.26 | 21.05 | +1.69% | 2.44 | 5.67% |
| 2026-01-29 | 21.78 | 22.03 | 20.62 | 20.70 | -5.22% | 3.62 | 8.21% |
| 2026-01-28 | 22.44 | 22.44 | 21.69 | 21.84 | -3.06% | 2.75 | 6.03% |
| 2026-01-27 | 21.96 | 22.62 | 21.35 | 22.53 | +2.13% | 3.22 | 7.03% |
| 2026-01-26 | 22.76 | 22.98 | 21.71 | 22.06 | -3.58% | 3.81 | 8.29% |
| 2026-01-23 | 22.89 | 23.20 | 22.45 | 22.88 | -0.09% | 3.28 | 6.94% |
| 2026-01-22 | 23.23 | 23.42 | 22.68 | 22.90 | -2.39% | 3.27 | 6.86% |
| 2026-01-21 | 22.46 | 23.47 | 22.34 | 23.46 | +3.53% | 3.82 | 8.00% |
| 2026-01-20 | 23.04 | 23.50 | 22.28 | 22.66 | -1.86% | 3.97 | 8.39% |
| 2026-01-19 | 23.75 | 24.29 | 23.03 | 23.09 | -2.49% | 5.33 | 10.98% |