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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.44 | 17.02 | 16.32 | 16.60 | +0.67% | 1.37 | 3.97% |
| 2025-10-21 | 16.26 | 16.59 | 16.16 | 16.49 | +1.29% | 0.80 | 2.34% |
| 2025-10-20 | 16.14 | 16.35 | 16.11 | 16.28 | +2.00% | 0.73 | 2.18% |
| 2025-10-17 | 16.64 | 16.65 | 15.96 | 15.96 | -4.14% | 1.34 | 3.97% |
| 2025-10-16 | 16.94 | 17.04 | 16.62 | 16.65 | -1.77% | 0.87 | 2.49% |
| 2025-10-15 | 16.76 | 16.98 | 16.56 | 16.95 | +1.13% | 0.96 | 2.76% |
| 2025-10-14 | 17.41 | 17.52 | 16.70 | 16.76 | -2.90% | 1.58 | 4.46% |
| 2025-10-13 | 16.69 | 17.34 | 16.29 | 17.26 | -1.71% | 1.53 | 4.34% |
| 2025-10-10 | 18.00 | 18.00 | 17.50 | 17.56 | -2.28% | 1.56 | 4.27% |
| 2025-10-09 | 17.98 | 18.21 | 17.86 | 17.97 | +0.50% | 1.52 | 4.06% |
| 2025-09-30 | 17.60 | 18.07 | 17.59 | 17.88 | +1.42% | 1.22 | 3.29% |
| 2025-09-29 | 17.50 | 17.79 | 17.31 | 17.63 | +1.03% | 1.07 | 2.94% |
| 2025-09-26 | 18.00 | 18.00 | 17.43 | 17.45 | -3.59% | 1.60 | 4.35% |
| 2025-09-25 | 18.38 | 18.45 | 17.94 | 18.10 | -1.25% | 1.71 | 4.54% |
| 2025-09-24 | 17.76 | 18.39 | 17.62 | 18.33 | +2.35% | 2.08 | 5.50% |
| 2025-09-23 | 18.20 | 18.33 | 17.35 | 17.91 | -1.54% | 1.85 | 5.02% |
| 2025-09-22 | 18.00 | 18.42 | 17.90 | 18.19 | +0.89% | 1.69 | 4.47% |
| 2025-09-19 | 18.35 | 18.45 | 17.83 | 18.03 | -0.66% | 1.95 | 5.20% |
| 2025-09-18 | 17.68 | 18.84 | 17.66 | 18.15 | +2.48% | 4.36 | 11.49% |
| 2025-09-17 | 17.39 | 17.83 | 17.37 | 17.71 | +1.37% | 1.79 | 4.88% |