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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.81 | 4.05 | 3.71 | 3.86 | +1.58% | 16.77 | 21.42% |
| 2025-08-19 | 3.59 | 3.80 | 3.56 | 3.80 | +10.14% | 9.88 | 13.14% |
| 2025-08-18 | 3.36 | 3.48 | 3.35 | 3.45 | +2.99% | 3.53 | 5.12% |
| 2025-08-15 | 3.33 | 3.36 | 3.32 | 3.35 | +0.30% | 2.02 | 3.01% |
| 2025-08-14 | 3.39 | 3.42 | 3.34 | 3.34 | -1.76% | 1.63 | 2.41% |
| 2025-08-13 | 3.40 | 3.43 | 3.38 | 3.40 | +0.29% | 1.61 | 2.35% |
| 2025-08-12 | 3.42 | 3.43 | 3.38 | 3.39 | -0.59% | 1.29 | 1.89% |
| 2025-08-11 | 3.37 | 3.42 | 3.36 | 3.41 | +1.19% | 1.32 | 1.93% |
| 2025-08-08 | 3.41 | 3.43 | 3.35 | 3.37 | -1.46% | 1.63 | 2.40% |
| 2025-08-07 | 3.45 | 3.47 | 3.41 | 3.42 | -0.87% | 1.68 | 2.43% |
| 2025-08-06 | 3.41 | 3.45 | 3.39 | 3.45 | +0.88% | 1.57 | 2.28% |
| 2025-08-05 | 3.39 | 3.42 | 3.38 | 3.42 | +1.18% | 1.40 | 2.05% |
| 2025-08-04 | 3.33 | 3.38 | 3.32 | 3.38 | +0.60% | 0.92 | 1.37% |
| 2025-08-01 | 3.34 | 3.38 | 3.31 | 3.36 | +1.20% | 1.42 | 2.11% |
| 2025-07-31 | 3.34 | 3.38 | 3.31 | 3.32 | -0.90% | 1.15 | 1.71% |
| 2025-07-30 | 3.38 | 3.39 | 3.33 | 3.35 | -1.18% | 1.18 | 1.75% |
| 2025-07-29 | 3.41 | 3.42 | 3.35 | 3.39 | -0.88% | 1.36 | 2.00% |
| 2025-07-28 | 3.46 | 3.48 | 3.40 | 3.42 | -0.58% | 1.18 | 1.72% |
| 2025-07-25 | 3.44 | 3.46 | 3.41 | 3.44 | +0.58% | 1.75 | 2.54% |
| 2025-07-24 | 3.37 | 3.42 | 3.37 | 3.42 | +1.18% | 1.37 | 2.00% |