中达安 (300635) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	11.48	11.51	0.03	0.26%	11.21	11.58	37141	4241	3.08%
2026-08-05	11.77	11.48	-0.28	-2.38%	11.35	11.90	47476	5482	3.94%
2026-08-04	11.49	11.76	0.20	1.73%	11.35	11.79	50647	5847	4.21%
2026-08-03	10.86	11.56	0.76	7.04%	10.83	11.56	62336	7027	5.18%
2026-07-31	10.44	10.80	0.58	5.68%	10.34	10.88	49491	5299	4.11%
2026-07-30	10.59	10.22	-0.38	-3.58%	10.12	10.73	48716	5068	4.05%
2026-07-29	10.29	10.60	0.31	3.01%	10.16	10.68	55465	5803	4.61%
2026-07-28	10.30	10.29	-0.06	-0.58%	10.22	10.64	47600	4970	3.95%
2026-07-27	9.69	10.35	0.55	5.61%	9.67	10.50	70879	7203	5.89%
2026-07-24	9.75	9.80	-0.07	-0.71%	9.48	9.90	51941	5053	4.31%
2026-07-23	9.43	9.87	0.39	4.11%	9.36	9.87	55560	5355	4.61%
2026-07-22	9.79	9.48	-0.38	-3.85%	9.43	10.05	89231	8670	7.41%
2026-07-21	10.18	9.86	-0.33	-3.24%	8.87	10.22	95246	9074	7.91%
2026-07-20	11.21	10.19	-0.86	-7.78%	9.81	11.25	110210	11601	9.15%
2026-07-17	11.51	11.05	-0.31	-2.73%	10.95	11.64	80037	9027	6.65%
2026-07-16	11.09	11.36	0.02	0.18%	11.09	11.80	110178	12603	9.15%
2026-07-15	10.44	11.34	1.07	10.42%	10.21	11.42	168066	18446	13.96%
2026-07-14	10.00	10.27	0.28	2.80%	9.80	10.33	59298	5957	4.92%
2026-07-13	10.66	9.99	-0.64	-6.02%	9.97	10.66	62385	6373	5.18%
2026-07-10	10.32	10.63	0.18	1.72%	10.30	10.96	58397	6244	4.85%
2026-07-09	10.62	10.45	-0.20	-1.88%	10.17	10.74	54929	5722	4.56%
2026-07-08	10.95	10.65	-0.19	-1.75%	10.50	10.95	48644	5178	4.04%
2026-07-07	11.17	10.84	-0.41	-3.64%	10.80	11.34	62403	6870	5.18%
2026-07-06	11.75	11.25	-0.44	-3.76%	11.21	11.76	65972	7519	5.48%
2026-07-03	11.64	11.69	0.15	1.30%	11.34	11.91	64190	7496	5.33%
2026-07-02	11.67	11.54	-0.19	-1.62%	11.49	12.03	61864	7274	5.14%
2026-07-01	12.33	11.73	-0.44	-3.62%	11.63	12.59	84744	10057	7.04%
2026-06-30	12.34	12.17	0.14	1.16%	11.74	13.50	102845	12782	8.54%
2026-06-29	11.94	12.03	0.66	5.80%	11.49	12.39	97594	11678	8.10%
2026-06-26	12.22	11.37	-0.87	-7.11%	11.26	12.33	99211	11581	8.24%
2026-06-25	13.15	12.24	-0.91	-6.92%	11.84	13.95	137685	17553	11.43%
2026-06-24	13.14	13.15	-0.10	-0.75%	13.04	13.44	60345	7966	5.01%
2026-06-23	13.18	13.25	0.04	0.30%	13.05	13.62	66065	8835	5.49%
2026-06-22	13.29	13.21	-0.07	-0.53%	12.74	13.38	50931	6642	4.23%
2026-06-18	13.78	13.28	-0.49	-3.56%	13.20	14.09	81202	11008	6.74%
2026-06-17	13.91	13.77	-0.14	-1.01%	13.69	14.30	87161	12156	7.24%
2026-06-16	13.19	13.91	0.71	5.38%	12.82	14.17	80345	10919	6.67%
2026-06-15	13.33	13.20	0.03	0.23%	13.12	14.09	66814	9097	5.55%
2026-06-12	13.16	13.17	0.13	1.00%	12.77	13.45	46873	6131	3.89%
2026-06-11	13.31	13.04	-0.35	-2.61%	12.80	13.43	33837	4410	2.81%
2026-06-10	13.61	13.39	-0.33	-2.41%	13.06	13.72	34947	4659	2.90%
2026-06-09	13.47	13.72	0.37	2.77%	13.19	13.91	48014	6573	3.99%
2026-06-08	13.48	13.35	-0.50	-3.61%	13.20	14.15	55997	7616	4.65%
2026-06-05	14.09	13.85	-0.15	-1.07%	13.55	14.43	54524	7586	4.53%
2026-06-04	13.64	14.00	0.29	2.12%	13.36	14.09	48201	6619	4.00%
2026-06-03	13.86	13.71	-0.15	-1.08%	13.37	13.91	38330	5220	3.18%
2026-06-02	14.20	13.86	-0.32	-2.26%	13.59	14.33	47509	6580	3.95%
2026-06-01	13.67	14.18	0.45	3.28%	13.00	14.29	49031	6867	4.07%
2026-05-29	14.10	13.73	-0.29	-2.07%	13.67	14.25	43999	6089	3.65%
2026-05-28	13.76	14.02	0.24	1.74%	13.63	14.33	49297	6923	4.09%
2026-05-27	14.35	13.78	-0.44	-3.09%	13.51	14.35	39333	5419	3.27%
2026-05-26	14.62	14.22	-0.37	-2.54%	14.05	14.75	42740	6087	3.55%
2026-05-25	15.07	14.59	-0.19	-1.29%	14.36	15.29	46969	6923	3.90%
2026-05-22	14.49	14.78	0.41	2.85%	14.10	14.94	46367	6773	3.85%
2026-05-21	15.11	14.37	-0.60	-4.01%	14.22	15.17	44281	6505	3.68%
2026-05-20	15.00	14.97	-0.08	-0.53%	14.89	15.28	39213	5891	3.26%
2026-05-19	15.45	15.05	-0.19	-1.25%	14.78	15.59	38168	5750	3.17%
2026-05-18	15.41	15.24	-0.01	-0.07%	14.97	15.50	43468	6594	3.61%
2026-05-15	15.35	15.25	-0.09	-0.59%	15.14	15.72	46755	7209	3.88%
2026-05-14	15.02	15.34	0.40	2.68%	14.85	15.67	58966	9002	4.90%
2026-05-13	15.27	14.94	-0.22	-1.45%	14.92	15.27	45605	6876	3.79%
2026-05-12	15.79	15.16	-0.54	-3.44%	15.05	15.79	71804	10972	5.96%
2026-05-11	15.97	15.70	0.12	0.77%	15.55	16.49	76186	12099	6.33%
2026-05-08	15.16	15.58	0.41	2.70%	15.07	15.84	75961	11682	6.31%
2026-05-07	14.92	15.17	0.36	2.43%	14.92	15.49	58931	8966	4.89%
2026-05-06	14.73	14.81	0.07	0.47%	14.73	15.19	72221	10787	6.00%
2026-04-30	14.42	14.74	0.36	2.50%	14.20	14.78	85819	12531	7.13%
2026-04-29	13.78	14.38	0.63	4.58%	13.67	14.65	93554	13473	7.77%