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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.02 | 18.54 | 18.01 | 18.46 | -0.70% | 4.40 | 11.59% |
| 2025-11-18 | 17.51 | 19.18 | 17.50 | 18.59 | +8.08% | 6.67 | 17.44% |
| 2025-11-17 | 17.01 | 17.43 | 16.85 | 17.20 | +1.36% | 1.71 | 4.79% |
| 2025-11-14 | 17.00 | 17.15 | 16.82 | 16.97 | -0.59% | 1.01 | 2.86% |
| 2025-11-13 | 17.14 | 17.25 | 16.98 | 17.07 | -0.18% | 1.15 | 3.24% |
| 2025-11-12 | 17.33 | 17.35 | 16.93 | 17.10 | -1.10% | 1.22 | 3.43% |
| 2025-11-11 | 17.61 | 17.64 | 17.25 | 17.29 | -1.76% | 1.34 | 3.72% |
| 2025-11-10 | 17.88 | 17.92 | 17.40 | 17.60 | -0.68% | 1.73 | 4.74% |
| 2025-11-07 | 17.91 | 18.22 | 17.56 | 17.72 | -5.44% | 3.76 | 10.14% |
| 2025-11-06 | 18.41 | 18.85 | 18.32 | 18.74 | +1.90% | 2.36 | 6.09% |
| 2025-11-05 | 17.99 | 18.53 | 17.95 | 18.39 | +1.38% | 1.57 | 4.13% |
| 2025-11-04 | 18.48 | 18.49 | 18.03 | 18.14 | -2.05% | 1.40 | 3.69% |
| 2025-11-03 | 18.09 | 18.75 | 18.05 | 18.52 | +2.77% | 2.71 | 7.05% |
| 2025-10-31 | 18.42 | 18.51 | 17.93 | 18.02 | -2.33% | 2.00 | 5.33% |
| 2025-10-30 | 18.54 | 18.83 | 18.27 | 18.45 | -0.43% | 2.78 | 7.21% |
| 2025-10-29 | 18.21 | 18.79 | 18.17 | 18.53 | +1.20% | 2.45 | 6.39% |
| 2025-10-28 | 18.21 | 18.50 | 18.06 | 18.31 | 0.00% | 2.29 | 6.04% |
| 2025-10-27 | 17.32 | 18.98 | 17.30 | 18.31 | +5.53% | 4.79 | 12.72% |
| 2025-10-24 | 16.68 | 17.78 | 16.62 | 17.35 | +4.64% | 3.00 | 8.32% |
| 2025-10-23 | 16.54 | 16.67 | 16.40 | 16.58 | -0.12% | 0.83 | 2.42% |