达实智能 sz.002421
4.80
+10.09%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.59 | 4.80 | 4.50 | 4.80 | +10.09% | 36.54 | 38.66% |
| 2026-05-22 | 3.86 | 4.36 | 3.71 | 4.36 | +10.10% | 26.94 | 32.32% |
| 2026-05-21 | 4.38 | 4.70 | 3.84 | 3.96 | -7.26% | 39.32 | 46.21% |
| 2026-05-20 | 4.27 | 4.27 | 4.03 | 4.27 | +10.05% | 22.30 | 26.13% |
| 2026-05-19 | 3.88 | 3.88 | 3.88 | 3.88 | +9.91% | 2.43 | 3.12% |
| 2026-05-18 | 3.21 | 3.53 | 3.15 | 3.53 | +9.97% | 11.38 | 17.05% |
| 2026-05-15 | 2.94 | 3.21 | 2.90 | 3.21 | +9.93% | 7.18 | 11.45% |
| 2026-05-14 | 3.04 | 3.05 | 2.92 | 2.92 | -3.63% | 1.73 | 2.92% |
| 2026-05-13 | 2.98 | 3.05 | 2.95 | 3.03 | +2.71% | 2.09 | 3.46% |
| 2026-05-12 | 3.01 | 3.02 | 2.93 | 2.95 | -2.64% | 1.90 | 3.19% |
| 2026-05-11 | 3.03 | 3.08 | 3.00 | 3.03 | +0.33% | 2.09 | 3.45% |
| 2026-05-08 | 3.03 | 3.05 | 3.00 | 3.02 | -0.33% | 2.26 | 3.74% |
| 2026-05-07 | 3.00 | 3.07 | 3.00 | 3.03 | +2.02% | 2.74 | 4.52% |
| 2026-05-06 | 2.91 | 2.99 | 2.91 | 2.97 | +2.41% | 2.99 | 5.04% |
| 2026-04-30 | 2.82 | 2.94 | 2.80 | 2.90 | +3.94% | 3.35 | 5.77% |
| 2026-04-29 | 2.71 | 2.83 | 2.70 | 2.79 | +1.82% | 1.47 | 2.63% |
| 2026-04-28 | 2.81 | 2.81 | 2.73 | 2.74 | -2.84% | 1.29 | 2.33% |
| 2026-04-27 | 2.74 | 2.84 | 2.65 | 2.82 | +2.17% | 2.03 | 3.66% |
| 2026-04-24 | 2.78 | 2.79 | 2.72 | 2.76 | -1.43% | 1.34 | 2.42% |
| 2026-04-23 | 2.83 | 2.84 | 2.76 | 2.80 | -0.36% | 1.44 | 2.57% |