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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.20 | 17.48 | 17.14 | 17.47 | +1.21% | 1.20 | 3.33% |
| 2025-09-15 | 17.47 | 17.47 | 17.20 | 17.26 | -0.92% | 0.93 | 2.59% |
| 2025-09-12 | 17.49 | 17.64 | 17.36 | 17.42 | -1.08% | 1.77 | 4.86% |
| 2025-09-11 | 17.24 | 17.73 | 17.00 | 17.61 | +2.14% | 2.65 | 7.33% |
| 2025-09-10 | 17.07 | 17.33 | 16.85 | 17.24 | +0.99% | 1.27 | 3.57% |
| 2025-09-09 | 17.28 | 17.33 | 16.92 | 17.07 | -1.72% | 1.14 | 3.20% |
| 2025-09-08 | 17.27 | 17.39 | 17.10 | 17.37 | +0.46% | 1.39 | 3.87% |
| 2025-09-05 | 16.96 | 17.31 | 16.87 | 17.29 | +2.18% | 1.30 | 3.65% |
| 2025-09-04 | 17.14 | 17.39 | 16.62 | 16.92 | -0.53% | 1.63 | 4.60% |
| 2025-09-03 | 17.65 | 17.74 | 16.96 | 17.01 | -3.46% | 1.69 | 4.71% |
| 2025-09-02 | 18.52 | 18.52 | 17.43 | 17.62 | -4.95% | 2.87 | 7.77% |
| 2025-09-01 | 18.90 | 19.02 | 18.46 | 18.54 | -1.22% | 2.64 | 6.81% |
| 2025-08-29 | 18.72 | 19.45 | 17.97 | 18.77 | -1.93% | 4.95 | 12.76% |
| 2025-08-28 | 18.44 | 19.14 | 18.13 | 19.14 | +3.29% | 3.03 | 7.69% |
| 2025-08-27 | 18.96 | 19.10 | 18.34 | 18.53 | -2.26% | 3.17 | 7.99% |
| 2025-08-26 | 18.47 | 19.23 | 18.30 | 18.96 | +2.48% | 3.58 | 9.00% |
| 2025-08-25 | 18.26 | 18.58 | 18.13 | 18.50 | +1.87% | 2.26 | 5.83% |
| 2025-08-22 | 18.16 | 18.26 | 18.04 | 18.16 | +0.17% | 1.34 | 3.51% |
| 2025-08-21 | 18.52 | 18.55 | 17.97 | 18.13 | -1.41% | 1.76 | 4.57% |
| 2025-08-20 | 18.22 | 18.43 | 17.95 | 18.39 | +0.93% | 2.03 | 5.25% |