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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.58 | 20.35 | 18.60 | 19.31 | -1.08% | 5.87 | 14.65% |
| 2025-12-16 | 19.36 | 19.84 | 18.99 | 19.52 | +1.14% | 4.98 | 12.32% |
| 2025-12-15 | 19.24 | 19.88 | 19.21 | 19.30 | -0.31% | 3.59 | 8.86% |
| 2025-12-12 | 18.97 | 19.97 | 18.95 | 19.36 | +1.89% | 5.58 | 13.74% |
| 2025-12-11 | 19.06 | 19.50 | 18.91 | 19.00 | -1.04% | 2.94 | 7.38% |
| 2025-12-10 | 19.02 | 19.40 | 18.98 | 19.20 | +0.26% | 2.94 | 7.39% |
| 2025-12-09 | 18.66 | 19.42 | 18.58 | 19.15 | +1.92% | 3.84 | 9.69% |
| 2025-12-08 | 18.75 | 18.88 | 18.52 | 18.79 | +0.37% | 2.63 | 6.76% |
| 2025-12-05 | 17.77 | 18.87 | 17.53 | 18.72 | +5.35% | 3.95 | 10.37% |
| 2025-12-04 | 18.15 | 18.22 | 17.75 | 17.77 | -2.04% | 2.39 | 6.43% |
| 2025-12-03 | 18.66 | 18.71 | 18.04 | 18.14 | -3.05% | 3.09 | 8.15% |
| 2025-12-02 | 18.82 | 19.10 | 18.50 | 18.71 | -1.53% | 3.26 | 8.39% |
| 2025-12-01 | 19.30 | 19.45 | 18.82 | 19.00 | -1.45% | 4.11 | 10.42% |
| 2025-11-28 | 19.02 | 19.75 | 18.73 | 19.28 | +0.84% | 5.26 | 13.14% |
| 2025-11-27 | 19.41 | 19.53 | 18.89 | 19.12 | -3.19% | 6.14 | 15.41% |
| 2025-11-26 | 18.94 | 19.77 | 18.31 | 19.75 | +5.78% | 9.56 | 23.90% |
| 2025-11-25 | 18.81 | 19.00 | 18.51 | 18.67 | -2.15% | 4.91 | 12.64% |
| 2025-11-24 | 18.79 | 19.13 | 18.56 | 19.08 | +3.25% | 6.78 | 17.32% |
| 2025-11-21 | 18.03 | 18.96 | 17.81 | 18.48 | +2.10% | 6.59 | 17.14% |
| 2025-11-20 | 18.63 | 18.72 | 18.08 | 18.10 | -1.95% | 2.92 | 7.68% |