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
2026-05-29	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%
2026-04-28	13.66	13.75	0.02	0.15%	13.63	13.95	32859	4528	2.73%
2026-04-27	13.56	13.73	0.06	0.44%	13.27	13.80	35574	4839	2.95%
2026-04-24	13.56	13.67	0.07	0.51%	13.37	13.82	38074	5189	3.16%
2026-04-23	13.84	13.60	-0.23	-1.66%	13.57	13.98	38971	5356	3.24%
2026-04-22	13.99	13.83	-0.21	-1.50%	13.60	13.99	44278	6075	3.68%
2026-04-21	13.79	14.04	0.24	1.74%	13.62	14.28	68230	9557	5.67%
2026-04-20	14.01	13.80	-0.29	-2.06%	13.57	14.03	63437	8701	5.27%
2026-04-17	14.52	14.09	-0.26	-1.81%	13.60	14.58	80792	11287	6.71%
2026-04-16	14.86	14.35	-0.40	-2.71%	14.07	14.88	84740	12144	7.04%
2026-04-15	15.01	14.75	-0.26	-1.73%	14.75	15.09	64198	9585	5.33%
2026-04-14	14.40	15.01	0.66	4.60%	14.26	15.25	90458	13477	7.51%
2026-04-13	13.94	14.35	0.39	2.79%	13.82	14.35	53788	7583	4.47%
2026-04-10	14.03	13.96	-0.08	-0.57%	13.77	14.11	51303	7154	4.26%
2026-04-09	13.89	14.04	0.19	1.37%	13.66	14.10	71863	10001	5.97%
2026-04-08	13.89	13.85	0.29	2.14%	13.65	13.93	45889	6341	3.81%
2026-04-07	13.07	13.56	0.30	2.26%	13.07	13.63	46057	6198	3.82%
2026-04-03	13.84	13.26	-0.41	-3.00%	13.18	13.89	46110	6181	3.83%
2026-04-02	14.09	13.67	-0.20	-1.44%	13.50	14.09	49537	6764	4.11%
2026-04-01	14.14	13.87	0.13	0.95%	13.64	14.24	39889	5516	3.31%
2026-03-31	13.62	13.74	0.05	0.37%	13.46	13.97	57949	7981	4.81%
2026-03-30	13.57	13.69	0.03	0.22%	13.36	13.78	43319	5875	3.60%
2026-03-27	13.19	13.66	0.47	3.56%	13.05	13.74	59704	7994	4.96%
2026-03-26	13.70	13.19	-0.52	-3.79%	13.02	13.74	68542	9138	5.69%
2026-03-25	13.32	13.71	0.39	2.93%	13.32	13.95	84079	11495	6.98%
2026-03-24	12.44	13.32	1.23	10.17%	12.44	13.42	108544	14002	9.01%
2026-03-23	12.50	12.09	-0.49	-3.90%	12.02	12.61	73259	9019	6.08%
2026-03-20	12.99	12.58	-0.38	-2.93%	12.52	13.13	57884	7377	4.81%
2026-03-19	13.34	12.96	-0.45	-3.36%	12.90	13.34	41131	5381	3.42%
2026-03-18	13.21	13.41	0.19	1.44%	13.10	13.42	28502	3773	2.37%
2026-03-17	13.54	13.22	-0.27	-2.00%	13.18	13.66	32557	4377	2.70%
2026-03-16	13.66	13.49	-0.17	-1.24%	13.32	13.83	50865	6893	4.22%
2026-03-13	13.61	13.66	0.06	0.44%	13.53	13.95	31652	4361	2.63%
2026-03-12	14.16	13.60	-0.40	-2.86%	13.56	14.19	42422	5853	3.52%
2026-03-11	14.29	14.00	-0.23	-1.62%	13.93	14.38	36450	5133	3.03%
2026-03-10	14.08	14.23	0.27	1.93%	13.96	14.28	39349	5575	3.27%
2026-03-09	13.83	13.96	-0.09	-0.64%	13.62	14.09	49301	6846	4.09%
2026-03-06	13.21	14.05	0.77	5.80%	13.21	14.20	62065	8641	5.15%
2026-03-05	13.49	13.28	0.13	0.99%	13.26	13.56	29863	3998	2.48%
2026-03-04	12.95	13.15	-0.02	-0.15%	12.92	13.34	35229	4638	2.93%
2026-03-03	13.82	13.17	-0.52	-3.80%	13.10	13.88	60996	8226	5.07%
2026-03-02	14.00	13.69	-0.47	-3.32%	13.46	14.07	53678	7371	4.46%
2026-02-27	14.20	14.16	-0.04	-0.28%	13.92	14.27	33722	4745	2.80%
2026-02-26	14.50	14.20	-0.17	-1.18%	14.11	14.55	32296	4612	2.68%
2026-02-25	14.58	14.37	-0.09	-0.62%	14.30	14.58	30861	4453	2.56%
2026-02-24	14.29	14.46	0.24	1.69%	14.24	14.47	38237	5496	3.18%