中达安（300635）历史行情

以下为中达安近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	11.900	11.780	12.080	11.550	-0.080	-0.675%	4.77万	0.00亿	0.000%
2026-10-07	12.090	11.860	12.150	11.790	-0.130	-1.084%	239.74万	0.28亿	1.992%
2026-10-06	12.090	11.860	12.150	11.790	-0.130	-1.084%	239.74万	0.28亿	1.992%
2026-10-05	12.090	11.860	12.150	11.790	-0.130	-1.084%	239.74万	0.28亿	1.992%
2026-10-02	12.090	11.860	12.150	11.790	-0.130	-1.084%	239.74万	0.28亿	1.992%
2026-10-01	12.090	11.860	12.150	11.790	-0.130	-1.084%	239.74万	0.28亿	1.992%
2026-09-30	12.090	11.860	12.150	11.790	-0.130	-1.084%	2.40万	0.00亿	0.000%
2026-09-29	11.800	11.990	12.060	11.690	0.250	2.129%	2.72万	0.00亿	0.000%
2026-09-28	11.910	11.740	11.970	11.620	-0.140	-1.178%	3.11万	0.00亿	0.000%
2026-09-27	11.790	11.880	11.900	11.690	0.070	0.593%	285.67万	0.34亿	2.373%
2026-09-24	11.790	11.880	11.900	11.690	0.070	0.593%	2.86万	0.00亿	0.000%
2026-09-23	11.910	11.810	11.990	11.780	-0.120	-1.006%	2.59万	0.00亿	0.000%
2026-09-22	11.970	11.930	12.140	11.860	-0.020	-0.167%	4.09万	0.00亿	0.000%
2026-09-21	11.760	11.950	12.000	11.600	0.230	1.962%	4.20万	0.00亿	0.000%
2026-09-18	11.750	11.720	11.880	11.660	0.040	0.342%	2.91万	0.00亿	0.000%
2026-09-17	11.580	11.680	11.740	11.300	0.100	0.864%	2.67万	0.00亿	0.000%
2026-09-16	11.310	11.580	11.700	11.170	0.210	1.847%	3.84万	0.00亿	0.000%
2026-09-15	11.860	11.370	11.860	11.350	-0.510	-4.293%	4.44万	0.00亿	0.000%
2026-09-14	11.840	11.880	12.090	11.550	0.070	0.593%	3.86万	0.00亿	0.000%
2026-09-11	12.060	11.810	12.130	11.580	-0.330	-2.718%	4.38万	0.00亿	0.000%
2026-09-10	12.110	12.140	12.360	12.050	-0.070	-0.573%	3.02万	0.00亿	0.000%
2026-09-09	12.510	12.210	12.560	12.150	-0.320	-2.554%	3.31万	0.00亿	0.000%
2026-09-08	12.450	12.530	12.560	12.360	0.080	0.643%	1.94万	0.00亿	0.000%
2026-09-07	12.410	12.450	12.580	12.330	0.040	0.322%	2.30万	0.00亿	0.000%
2026-09-04	12.660	12.410	12.720	12.300	-0.180	-1.430%	2.65万	0.00亿	0.000%
2026-09-03	12.800	12.590	12.960	12.520	-0.210	-1.641%	2.29万	0.00亿	0.000%
2026-09-02	12.850	12.800	12.880	12.570	-0.080	-0.621%	3.11万	0.00亿	0.000%
2026-09-01	12.760	12.880	12.890	12.660	0.100	0.782%	3.67万	0.00亿	0.000%
2026-08-31	12.360	12.780	12.800	12.200	0.320	2.568%	6.05万	0.00亿	0.000%
2026-08-28	12.350	12.460	12.520	12.330	0.080	0.646%	4.05万	0.00亿	0.000%
2026-08-27	12.600	12.380	12.750	12.320	-0.030	-0.242%	3.54万	0.00亿	0.000%
2026-08-26	12.410	12.410	12.510	12.270	-0.010	-0.081%	2.54万	0.00亿	0.000%
2026-08-25	12.170	12.420	12.490	12.010	0.200	1.637%	3.66万	0.00亿	0.000%
2026-08-24	12.410	12.220	12.760	11.960	-0.020	-0.163%	5.09万	0.00亿	0.000%
2026-08-21	12.160	12.240	12.330	11.900	-0.040	-0.326%	3.62万	0.00亿	0.000%
2026-08-20	11.700	12.280	12.680	11.550	0.590	5.047%	5.09万	0.00亿	0.000%
2026-08-19	11.590	11.690	12.020	11.530	-0.120	-1.016%	4.24万	0.00亿	0.000%
2026-08-18	11.990	11.810	12.020	11.720	-0.210	-1.747%	3.32万	0.00亿	0.000%
2026-08-17	11.790	12.020	12.020	11.700	0.230	1.951%	2.97万	0.00亿	0.000%
2026-08-14	11.830	11.790	11.970	11.660	-0.020	-0.169%	2.89万	0.00亿	0.000%
2026-08-13	12.090	11.810	12.180	11.810	-0.270	-2.235%	2.91万	0.00亿	0.000%
2026-08-12	11.860	12.080	12.140	11.740	0.170	1.427%	2.78万	0.00亿	0.000%
2026-08-11	11.890	11.910	11.920	11.620	0.020	0.168%	2.83万	0.00亿	0.000%
2026-08-10	11.640	11.890	11.890	11.040	0.280	2.412%	3.39万	0.00亿	0.000%
2026-08-07	11.430	11.610	11.670	11.150	0.100	0.869%	4.61万	0.00亿	0.000%
2026-08-06	11.480	11.510	11.580	11.210	0.030	0.261%	3.71万	0.00亿	0.000%
2026-08-05	11.770	11.480	11.900	11.350	-0.280	-2.381%	4.75万	0.00亿	0.000%
2026-08-04	11.490	11.760	11.790	11.350	0.200	1.730%	5.06万	0.00亿	0.000%
2026-08-03	10.860	11.560	11.560	10.830	0.760	7.037%	6.23万	0.00亿	0.000%
2026-07-31	10.440	10.800	10.880	10.340	0.580	5.675%	4.95万	0.00亿	0.000%
2026-07-30	10.590	10.220	10.730	10.120	-0.380	-3.585%	4.87万	0.00亿	0.000%
2026-07-29	10.290	10.600	10.680	10.160	0.310	3.013%	5.55万	0.00亿	0.000%
2026-07-28	10.300	10.290	10.640	10.220	-0.060	-0.580%	4.76万	0.00亿	0.000%
2026-07-27	9.690	10.350	10.500	9.670	0.550	5.612%	7.09万	0.00亿	0.000%
2026-07-24	9.750	9.800	9.900	9.480	-0.070	-0.709%	5.19万	0.00亿	0.000%
2026-07-23	9.430	9.870	9.870	9.360	0.390	4.114%	5.56万	0.00亿	0.000%
2026-07-22	9.790	9.480	10.050	9.430	-0.380	-3.854%	8.92万	0.00亿	0.000%
2026-07-21	10.180	9.860	10.220	8.870	-0.330	-3.238%	9.52万	0.00亿	0.000%
2026-07-20	11.210	10.190	11.250	9.810	-0.860	-7.783%	11.02万	0.00亿	0.000%
2026-07-17	11.510	11.050	11.640	10.950	-0.310	-2.729%	8.00万	0.00亿	0.000%
2026-07-16	11.090	11.360	11.800	11.090	0.020	0.176%	11.02万	0.00亿	0.000%
2026-07-15	10.440	11.340	11.420	10.210	1.070	10.419%	16.81万	0.00亿	0.000%
2026-07-14	10.000	10.270	10.330	9.800	0.280	2.803%	5.93万	0.00亿	0.000%
2026-07-13	10.660	9.990	10.660	9.970	-0.640	-6.021%	6.24万	0.00亿	0.000%
2026-07-10	10.320	10.630	10.960	10.300	0.180	1.722%	5.84万	0.00亿	0.000%
2026-07-09	10.620	10.450	10.740	10.170	-0.200	-1.878%	5.49万	0.00亿	0.000%
2026-07-08	10.950	10.650	10.950	10.500	-0.190	-1.753%	4.86万	0.00亿	0.000%
2026-07-07	11.170	10.840	11.340	10.800	-0.410	-3.644%	6.24万	0.00亿	0.000%
2026-07-06	11.750	11.250	11.760	11.210	-0.440	-3.764%	6.60万	0.00亿	0.000%
2026-07-03	11.640	11.690	11.910	11.340	0.150	1.300%	6.42万	0.00亿	0.000%
2026-07-02	11.670	11.540	12.030	11.490	-0.190	-1.620%	6.19万	0.00亿	0.000%
2026-07-01	12.330	11.730	12.590	11.630	-0.440	-3.615%	8.47万	0.00亿	0.000%
2026-06-30	12.340	12.170	13.500	11.740	0.140	1.164%	10.28万	0.00亿	0.000%
2026-06-29	11.940	12.030	12.390	11.490	0.660	5.805%	9.76万	0.00亿	0.000%
2026-06-26	12.220	11.370	12.330	11.260	-0.870	-7.108%	9.92万	0.00亿	0.000%
2026-06-25	13.150	12.240	13.950	11.840	-0.910	-6.920%	13.77万	0.00亿	0.000%
2026-06-24	13.140	13.150	13.440	13.040	-0.100	-0.755%	6.03万	0.00亿	0.000%
2026-06-23	13.180	13.250	13.620	13.050	0.040	0.303%	6.61万	0.00亿	0.000%
2026-06-22	13.290	13.210	13.380	12.740	-0.070	-0.527%	5.09万	0.00亿	0.000%
2026-06-18	13.780	13.280	14.090	13.200	-0.490	-3.558%	8.12万	0.00亿	0.000%
2026-06-17	13.910	13.770	14.300	13.690	-0.140	-1.006%	8.72万	0.00亿	0.000%
2026-06-16	13.190	13.910	14.170	12.820	0.710	5.379%	8.03万	0.00亿	0.000%
2026-06-15	13.330	13.200	14.090	13.120	0.030	0.228%	6.68万	0.00亿	0.000%
2026-06-12	13.160	13.170	13.450	12.770	0.130	0.997%	4.69万	0.00亿	0.000%
2026-06-11	13.310	13.040	13.430	12.800	-0.350	-2.614%	3.38万	0.00亿	0.000%
2026-06-10	13.610	13.390	13.720	13.060	-0.330	-2.405%	3.49万	0.00亿	0.000%
2026-06-09	13.470	13.720	13.910	13.190	0.370	2.772%	4.80万	0.00亿	0.000%
2026-06-08	13.480	13.350	14.150	13.200	-0.500	-3.610%	5.60万	0.00亿	0.000%
2026-06-05	14.090	13.850	14.430	13.550	-0.150	-1.071%	5.45万	0.00亿	0.000%
2026-06-04	13.640	14.000	14.090	13.360	0.290	2.115%	4.82万	0.00亿	0.000%
2026-06-03	13.860	13.710	13.910	13.370	-0.150	-1.082%	3.83万	0.00亿	0.000%
2026-06-02	14.200	13.860	14.330	13.590	-0.320	-2.257%	4.75万	0.00亿	0.000%
2026-06-01	13.670	14.180	14.290	13.000	0.450	3.277%	4.90万	0.00亿	0.000%
2026-05-29	14.100	13.730	14.250	13.670	-0.290	-2.068%	4.40万	0.00亿	0.000%
2026-05-28	13.760	14.020	14.330	13.630	0.240	1.742%	4.93万	0.00亿	0.000%
2026-05-27	14.350	13.780	14.350	13.510	-0.440	-3.094%	3.93万	0.00亿	0.000%
2026-05-26	14.620	14.220	14.750	14.050	-0.370	-2.536%	4.27万	0.00亿	0.000%
2026-05-25	15.070	14.590	15.290	14.360	-0.190	-1.286%	4.70万	0.00亿	0.000%
2026-05-22	14.490	14.780	14.940	14.100	0.410	2.853%	4.64万	0.00亿	0.000%
2026-05-21	15.110	14.370	15.170	14.220	-0.600	-4.008%	4.43万	0.00亿	0.000%
2026-05-20	15.000	14.970	15.280	14.890	-0.080	-0.532%	3.92万	0.00亿	0.000%
2026-05-19	15.450	15.050	15.590	14.780	-0.190	-1.247%	3.82万	0.00亿	0.000%
2026-05-18	15.410	15.240	15.500	14.970	-0.010	-0.066%	4.35万	0.00亿	0.000%
2026-05-15	15.350	15.250	15.720	15.140	-0.090	-0.587%	4.68万	0.00亿	0.000%
2026-05-14	15.020	15.340	15.670	14.850	0.400	2.677%	5.90万	0.00亿	0.000%
2026-05-13	15.270	14.940	15.270	14.920	-0.220	-1.451%	4.56万	0.00亿	0.000%
2026-05-12	15.790	15.160	15.790	15.050	-0.540	-3.439%	7.18万	0.00亿	0.000%
2026-05-11	15.970	15.700	16.490	15.550	0.120	0.770%	7.62万	0.00亿	0.000%
2026-05-08	15.160	15.580	15.840	15.070	0.410	2.703%	7.60万	0.00亿	0.000%
2026-05-07	14.920	15.170	15.490	14.920	0.360	2.431%	5.89万	0.00亿	0.000%
2026-05-06	14.730	14.810	15.190	14.730	0.070	0.475%	7.22万	0.00亿	0.000%
2026-04-30	14.420	14.740	14.780	14.200	0.360	2.503%	8.58万	0.00亿	0.000%
2026-04-29	13.780	14.380	14.650	13.670	0.630	4.582%	9.36万	0.00亿	0.000%
2026-04-28	13.660	13.750	13.950	13.630	0.020	0.146%	3.29万	0.00亿	0.000%
2026-04-27	13.560	13.730	13.800	13.270	0.060	0.439%	3.56万	0.00亿	0.000%
2026-04-24	13.560	13.670	13.820	13.370	0.070	0.515%	3.81万	0.00亿	0.000%
2026-04-23	13.840	13.600	13.980	13.570	-0.230	-1.663%	3.90万	0.00亿	0.000%
2026-04-22	13.990	13.830	13.990	13.600	-0.210	-1.496%	4.43万	0.00亿	0.000%
2026-04-21	13.790	14.040	14.280	13.620	0.240	1.739%	6.82万	0.00亿	0.000%
2026-04-20	14.010	13.800	14.030	13.570	-0.290	-2.058%	6.34万	0.00亿	0.000%
2026-04-17	14.520	14.090	14.580	13.600	-0.260	-1.812%	8.08万	0.00亿	0.000%
2026-04-16	14.860	14.350	14.880	14.070	-0.400	-2.712%	8.47万	0.00亿	0.000%
2026-04-15	15.010	14.750	15.090	14.750	-0.260	-1.732%	6.42万	0.00亿	0.000%
2026-04-14	14.400	15.010	15.250	14.260	0.660	4.599%	9.05万	0.00亿	0.000%
2026-04-13	13.940	14.350	14.350	13.820	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-10	14.030	13.960	14.110	13.770	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-09	13.890	14.040	14.100	13.660	0.000	0.000%	7.19万	0.00亿	0.000%
2026-04-08	13.890	13.850	13.930	13.650	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-07	13.070	13.560	13.630	13.070	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-03	13.840	13.260	13.890	13.180	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-02	14.090	13.670	14.090	13.500	0.000	0.000%	4.95万	0.00亿	0.000%
2026-04-01	14.140	13.870	14.240	13.640	0.000	0.000%	3.99万	0.00亿	0.000%