中达安(300635)股票行情
中达安(300635)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 13.70 | 13.19 | -0.52 | -3.79% | 13.02 | 13.74 | 68542 | 9138.70 | 5.69% | 0.00 |
| 2026-03-25 | 13.32 | 13.71 | 0.39 | 2.93% | 13.32 | 13.95 | 84079 | 11495.17 | 6.98% | 0.00 |
| 2026-03-24 | 12.44 | 13.32 | 1.23 | 10.17% | 12.44 | 13.42 | 108544 | 14002.50 | 9.01% | 0.00 |
| 2026-03-23 | 12.50 | 12.09 | -0.49 | -3.90% | 12.02 | 12.61 | 73259 | 9019.13 | 6.08% | 0.00 |
| 2026-03-20 | 12.99 | 12.58 | -0.38 | -2.93% | 12.52 | 13.13 | 57884 | 7377.77 | 4.81% | 0.00 |
| 2026-03-19 | 13.34 | 12.96 | -0.45 | -3.36% | 12.90 | 13.34 | 41131 | 5381.30 | 3.42% | 0.00 |
| 2026-03-18 | 13.21 | 13.41 | 0.19 | 1.44% | 13.10 | 13.42 | 28502 | 3773.54 | 2.37% | 0.00 |
| 2026-03-17 | 13.54 | 13.22 | -0.27 | -2.00% | 13.18 | 13.66 | 32557 | 4377.86 | 2.70% | 0.00 |
| 2026-03-16 | 13.66 | 13.49 | -0.17 | -1.24% | 13.32 | 13.83 | 50865 | 6893.44 | 4.22% | 0.00 |
| 2026-03-13 | 13.61 | 13.66 | 0.06 | 0.44% | 13.53 | 13.95 | 31652 | 4361.38 | 2.63% | 0.00 |
| 2026-03-12 | 14.16 | 13.60 | -0.40 | -2.86% | 13.56 | 14.19 | 42422 | 5853.61 | 3.52% | 0.00 |
| 2026-03-11 | 14.29 | 14.00 | -0.23 | -1.62% | 13.93 | 14.38 | 36450 | 5133.57 | 3.03% | 0.00 |
| 2026-03-10 | 14.08 | 14.23 | 0.27 | 1.93% | 13.96 | 14.28 | 39349 | 5575.90 | 3.27% | 0.00 |
| 2026-03-09 | 13.83 | 13.96 | -0.09 | -0.64% | 13.62 | 14.09 | 49301 | 6846.82 | 4.09% | 0.00 |
| 2026-03-06 | 13.21 | 14.05 | 0.77 | 5.80% | 13.21 | 14.20 | 62065 | 8641.06 | 5.15% | 0.00 |
| 2026-03-05 | 13.49 | 13.28 | 0.13 | 0.99% | 13.26 | 13.56 | 29863 | 3998.20 | 2.48% | 0.00 |
| 2026-03-04 | 12.95 | 13.15 | -0.02 | -0.15% | 12.92 | 13.34 | 35229 | 4638.17 | 2.93% | 0.00 |
| 2026-03-03 | 13.82 | 13.17 | -0.52 | -3.80% | 13.10 | 13.88 | 60996 | 8226.54 | 5.07% | 1.00 |
| 2026-03-02 | 14.00 | 13.69 | -0.47 | -3.32% | 13.46 | 14.07 | 53678 | 7371.35 | 4.46% | 0.00 |
| 2026-02-27 | 14.20 | 14.16 | -0.04 | -0.28% | 13.92 | 14.27 | 33722 | 4745.88 | 2.80% | 0.00 |
| 2026-02-26 | 14.50 | 14.20 | -0.17 | -1.18% | 14.11 | 14.55 | 32296 | 4612.32 | 2.68% | 0.00 |
| 2026-02-25 | 14.58 | 14.37 | -0.09 | -0.62% | 14.30 | 14.58 | 30861 | 4453.14 | 2.56% | 0.00 |
| 2026-02-24 | 14.29 | 14.46 | 0.24 | 1.69% | 14.24 | 14.47 | 38237 | 5496.02 | 3.18% | 0.00 |
| 2026-02-13 | 14.00 | 14.22 | 0.23 | 1.64% | 13.87 | 14.35 | 37629 | 5357.25 | 3.12% | 0.00 |
| 2026-02-12 | 14.03 | 13.99 | -0.05 | -0.36% | 13.71 | 14.39 | 49430 | 6940.96 | 4.10% | 0.00 |
| 2026-02-11 | 14.27 | 14.04 | -0.09 | -0.64% | 14.00 | 14.27 | 33690 | 4757.90 | 2.80% | 0.00 |
| 2026-02-10 | 14.22 | 14.13 | -0.02 | -0.14% | 14.08 | 14.41 | 40046 | 5696.67 | 3.33% | 0.00 |
| 2026-02-09 | 14.26 | 14.15 | 0.15 | 1.07% | 14.07 | 14.31 | 38874 | 5515.55 | 3.23% | 0.00 |
| 2026-02-06 | 14.04 | 14.00 | 0.03 | 0.21% | 13.83 | 14.27 | 33440 | 4717.13 | 2.78% | 0.00 |
| 2026-02-05 | 14.08 | 13.97 | -0.12 | -0.85% | 13.91 | 14.22 | 34326 | 4833.61 | 2.85% | 0.00 |
| 2026-02-04 | 14.29 | 14.09 | -0.01 | -0.07% | 13.93 | 14.36 | 58320 | 8237.00 | 4.84% | 0.00 |
| 2026-02-03 | 14.39 | 14.10 | -0.28 | -1.95% | 14.06 | 14.85 | 97548 | 14030.41 | 8.10% | 0.00 |
| 2026-02-02 | 14.34 | 14.38 | 0.27 | 1.91% | 14.20 | 15.93 | 153167 | 23126.01 | 12.72% | 0.00 |
| 2026-01-30 | 13.90 | 14.11 | 0.21 | 1.51% | 13.81 | 14.25 | 46125 | 6472.89 | 3.83% | 0.00 |
| 2026-01-29 | 13.72 | 13.90 | 0.14 | 1.02% | 13.61 | 14.30 | 75298 | 10553.43 | 6.25% | 0.00 |
| 2026-01-28 | 13.89 | 13.76 | -0.09 | -0.65% | 13.50 | 14.25 | 93855 | 12990.59 | 7.79% | 0.00 |
| 2026-01-27 | 13.74 | 13.85 | -0.15 | -1.07% | 13.32 | 13.99 | 93768 | 12841.75 | 7.79% | 0.00 |
| 2026-01-26 | 15.70 | 14.00 | -1.97 | -12.34% | 13.36 | 15.70 | 207067 | 29154.70 | 17.20% | 1.00 |
| 2026-01-23 | 16.84 | 15.97 | -0.87 | -5.17% | 15.96 | 17.20 | 71235 | 11688.93 | 5.92% | 17.00 |
| 2026-01-22 | 16.08 | 16.84 | 0.77 | 4.79% | 15.86 | 16.87 | 52452 | 8637.79 | 4.36% | 0.00 |
| 2026-01-21 | 16.00 | 16.07 | 0.07 | 0.44% | 15.90 | 16.20 | 36820 | 5913.39 | 3.06% | 0.00 |
| 2026-01-20 | 16.65 | 16.00 | -0.67 | -4.02% | 15.71 | 16.65 | 72594 | 11702.00 | 6.03% | 4.00 |
| 2026-01-19 | 17.10 | 16.67 | -0.34 | -2.00% | 16.47 | 17.10 | 51499 | 8587.91 | 4.28% | 0.00 |
| 2026-01-16 | 17.28 | 17.01 | -0.18 | -1.05% | 16.84 | 17.35 | 47376 | 8059.89 | 3.93% | 0.00 |
| 2026-01-15 | 16.74 | 17.19 | 0.45 | 2.69% | 16.53 | 17.69 | 75811 | 13073.27 | 6.30% | 0.00 |
| 2026-01-14 | 16.45 | 16.74 | 0.38 | 2.32% | 16.40 | 17.13 | 62769 | 10517.38 | 5.21% | 0.00 |
| 2026-01-13 | 17.00 | 16.36 | -0.69 | -4.05% | 16.33 | 17.00 | 56267 | 9280.31 | 4.67% | 0.00 |
| 2026-01-12 | 16.67 | 17.05 | 0.44 | 2.65% | 16.10 | 17.24 | 80320 | 13445.13 | 6.67% | 0.00 |
| 2026-01-09 | 16.20 | 16.61 | 0.45 | 2.78% | 16.07 | 16.70 | 42752 | 7042.13 | 3.55% | 0.00 |
| 2026-01-08 | 16.08 | 16.16 | 0.06 | 0.37% | 16.00 | 16.54 | 51826 | 8421.74 | 4.30% | 0.00 |
| 2026-01-07 | 16.35 | 16.10 | -0.25 | -1.53% | 16.01 | 16.39 | 24240 | 3914.05 | 2.01% | 0.00 |
| 2026-01-06 | 16.58 | 16.35 | -0.23 | -1.39% | 16.30 | 16.80 | 32005 | 5270.33 | 2.66% | 5.00 |
| 2026-01-05 | 16.03 | 16.58 | 0.55 | 3.43% | 15.97 | 16.89 | 42452 | 7024.38 | 3.53% | 0.00 |
| 2025-12-31 | 16.12 | 16.03 | 0.01 | 0.06% | 15.83 | 16.12 | 18833 | 3009.10 | 1.56% | 0.00 |
| 2025-12-30 | 16.69 | 16.02 | -0.41 | -2.50% | 15.98 | 16.69 | 29981 | 4845.24 | 2.49% | 0.00 |
| 2025-12-29 | 15.94 | 16.43 | 0.54 | 3.40% | 15.80 | 16.50 | 37283 | 6052.89 | 3.10% | 0.00 |
| 2025-12-26 | 16.34 | 15.89 | -0.46 | -2.81% | 15.86 | 16.35 | 34235 | 5488.11 | 2.84% | 0.00 |
| 2025-12-25 | 16.28 | 16.35 | 0.17 | 1.05% | 16.00 | 16.49 | 18753 | 3061.26 | 1.56% | 0.00 |
| 2025-12-24 | 16.28 | 16.18 | -0.10 | -0.61% | 16.06 | 16.38 | 24799 | 4020.47 | 2.06% | 0.00 |
| 2025-12-23 | 15.99 | 16.28 | 0.29 | 1.81% | 15.68 | 16.34 | 32266 | 5171.07 | 2.68% | 0.00 |
| 2025-12-22 | 16.19 | 15.99 | -0.22 | -1.36% | 15.83 | 16.28 | 26936 | 4319.19 | 2.24% | 0.00 |
| 2025-12-19 | 16.01 | 16.21 | 0.20 | 1.25% | 15.88 | 16.44 | 26362 | 4278.02 | 2.19% | 0.00 |
| 2025-12-18 | 15.78 | 16.01 | 0.21 | 1.33% | 15.48 | 16.33 | 40282 | 6412.38 | 3.35% | 0.00 |
| 2025-12-17 | 15.60 | 15.80 | 0.05 | 0.32% | 15.20 | 15.85 | 28984 | 4495.06 | 2.41% | 0.00 |
| 2025-12-16 | 16.49 | 15.75 | -0.40 | -2.48% | 15.57 | 16.52 | 34445 | 5464.02 | 2.86% | 0.00 |
| 2025-12-15 | 16.14 | 16.15 | 0.37 | 2.34% | 15.70 | 16.35 | 34068 | 5477.25 | 2.83% | 0.00 |
| 2025-12-12 | 16.10 | 15.78 | -0.32 | -1.99% | 15.66 | 16.15 | 37087 | 5890.03 | 3.08% | 0.00 |
| 2025-12-11 | 16.81 | 16.10 | -0.67 | -4.00% | 16.10 | 16.95 | 37787 | 6184.14 | 3.14% | 0.00 |
| 2025-12-10 | 16.90 | 16.77 | -0.23 | -1.35% | 16.57 | 17.06 | 29493 | 4944.68 | 2.45% | 0.00 |
| 2025-12-09 | 17.30 | 17.00 | -0.31 | -1.79% | 16.91 | 17.40 | 25597 | 4381.95 | 2.13% | 0.00 |
| 2025-12-08 | 17.02 | 17.31 | 0.38 | 2.24% | 16.97 | 17.48 | 36257 | 6240.51 | 3.01% | 0.00 |
| 2025-12-05 | 16.97 | 16.93 | -0.02 | -0.12% | 16.63 | 17.17 | 38148 | 6452.20 | 3.17% | 0.00 |
| 2025-12-04 | 17.19 | 16.95 | -0.24 | -1.40% | 16.66 | 17.46 | 38677 | 6564.37 | 3.21% | 0.00 |
| 2025-12-03 | 17.40 | 17.19 | -0.32 | -1.83% | 17.02 | 17.83 | 49229 | 8508.18 | 4.09% | 0.00 |
| 2025-12-02 | 17.71 | 17.51 | -0.30 | -1.68% | 17.45 | 18.00 | 46616 | 8242.41 | 3.87% | 5.00 |
| 2025-12-01 | 18.63 | 17.81 | -0.80 | -4.30% | 17.71 | 18.76 | 73695 | 13287.54 | 6.12% | 0.00 |
| 2025-11-28 | 17.83 | 18.61 | 0.97 | 5.50% | 17.55 | 18.86 | 83602 | 15296.09 | 6.94% | 0.00 |
| 2025-11-27 | 17.78 | 17.64 | -0.17 | -0.95% | 17.47 | 17.90 | 57150 | 10102.37 | 4.75% | 0.00 |
| 2025-11-26 | 18.09 | 17.81 | 0.03 | 0.17% | 17.66 | 18.36 | 75547 | 13566.42 | 6.27% | 2.00 |
| 2025-11-25 | 17.34 | 17.78 | 0.60 | 3.49% | 17.00 | 18.18 | 95893 | 17007.25 | 7.96% | 3.00 |
深证大盘股票行情在线 K线走势图
中达安(300635)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
