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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.40 | 3.43 | 3.37 | 3.38 | -0.59% | 1.56 | 2.29% |
| 2025-07-22 | 3.42 | 3.43 | 3.36 | 3.40 | -0.29% | 1.28 | 1.89% |
| 2025-07-21 | 3.38 | 3.43 | 3.36 | 3.41 | +0.89% | 1.58 | 2.32% |
| 2025-07-18 | 3.35 | 3.39 | 3.34 | 3.38 | +0.60% | 1.29 | 1.91% |
| 2025-07-17 | 3.30 | 3.38 | 3.28 | 3.36 | +1.82% | 1.53 | 2.29% |
| 2025-07-16 | 3.29 | 3.34 | 3.28 | 3.30 | 0.00% | 0.93 | 1.40% |
| 2025-07-15 | 3.36 | 3.37 | 3.25 | 3.30 | -2.08% | 1.84 | 2.78% |
| 2025-07-14 | 3.37 | 3.38 | 3.32 | 3.37 | -0.88% | 1.79 | 2.65% |
| 2025-07-11 | 3.38 | 3.41 | 3.35 | 3.40 | +0.29% | 1.66 | 2.44% |
| 2025-07-10 | 3.36 | 3.42 | 3.35 | 3.39 | +0.59% | 1.57 | 2.31% |
| 2025-07-09 | 3.34 | 3.41 | 3.34 | 3.37 | +0.60% | 2.04 | 3.01% |
| 2025-07-08 | 3.31 | 3.35 | 3.30 | 3.35 | +1.21% | 0.98 | 1.47% |
| 2025-07-07 | 3.32 | 3.33 | 3.30 | 3.31 | -0.30% | 0.78 | 1.18% |
| 2025-07-04 | 3.36 | 3.37 | 3.31 | 3.32 | -1.19% | 1.18 | 1.75% |
| 2025-07-03 | 3.32 | 3.36 | 3.31 | 3.36 | +1.20% | 1.10 | 1.64% |
| 2025-07-02 | 3.34 | 3.35 | 3.30 | 3.32 | -0.90% | 0.96 | 1.44% |
| 2025-07-01 | 3.37 | 3.37 | 3.31 | 3.35 | -0.30% | 1.03 | 1.53% |
| 2025-06-30 | 3.38 | 3.38 | 3.33 | 3.36 | +0.60% | 1.11 | 1.65% |
| 2025-06-27 | 3.38 | 3.41 | 3.34 | 3.34 | -1.18% | 1.63 | 2.41% |
| 2025-06-26 | 3.35 | 3.39 | 3.32 | 3.38 | +0.90% | 2.30 | 3.41% |