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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.55 | 24.37 | 22.21 | 23.68 | +5.48% | 7.67 | 15.87% |
| 2026-01-15 | 21.64 | 22.85 | 21.25 | 22.45 | +3.55% | 5.93 | 12.93% |
| 2026-01-14 | 21.54 | 22.65 | 21.14 | 21.68 | +1.21% | 5.87 | 12.95% |
| 2026-01-13 | 22.77 | 22.85 | 21.35 | 21.42 | -6.34% | 6.14 | 13.59% |
| 2026-01-12 | 21.38 | 23.50 | 21.15 | 22.87 | +7.57% | 7.66 | 16.74% |
| 2026-01-09 | 21.11 | 21.66 | 20.91 | 21.26 | -0.19% | 5.74 | 13.01% |
| 2026-01-08 | 20.41 | 21.50 | 20.29 | 21.30 | +3.25% | 5.81 | 13.37% |
| 2026-01-07 | 20.11 | 21.00 | 19.87 | 20.63 | +2.03% | 5.44 | 12.78% |
| 2026-01-06 | 20.00 | 20.25 | 19.80 | 20.22 | +0.30% | 3.95 | 9.51% |
| 2026-01-05 | 19.49 | 20.16 | 19.23 | 20.16 | +3.76% | 3.64 | 8.82% |
| 2025-12-31 | 19.67 | 19.81 | 19.33 | 19.43 | -0.05% | 2.44 | 6.01% |
| 2025-12-30 | 19.78 | 19.93 | 19.42 | 19.44 | -1.72% | 3.18 | 7.80% |
| 2025-12-29 | 20.31 | 20.36 | 19.66 | 19.78 | -3.79% | 4.47 | 10.80% |
| 2025-12-26 | 20.10 | 20.86 | 19.81 | 20.56 | +3.06% | 7.40 | 17.43% |
| 2025-12-25 | 19.99 | 20.20 | 19.80 | 19.95 | +0.45% | 4.36 | 10.52% |
| 2025-12-24 | 18.82 | 20.60 | 18.80 | 19.86 | +4.53% | 6.76 | 16.39% |
| 2025-12-23 | 19.70 | 19.83 | 18.81 | 19.00 | -3.75% | 4.22 | 10.60% |
| 2025-12-22 | 19.03 | 19.85 | 19.03 | 19.74 | +3.40% | 4.52 | 11.13% |
| 2025-12-19 | 19.22 | 19.95 | 18.90 | 19.09 | -0.68% | 3.27 | 8.19% |
| 2025-12-18 | 19.35 | 19.70 | 18.94 | 19.22 | -0.47% | 3.13 | 7.81% |