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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.30 | 3.35 | 3.27 | 3.35 | +1.82% | 2.26 | 3.40% |
| 2025-06-24 | 3.28 | 3.31 | 3.25 | 3.29 | -2.37% | 3.66 | 5.55% |
| 2025-06-23 | 3.04 | 3.37 | 3.03 | 3.37 | +10.13% | 3.32 | 5.10% |
| 2025-06-20 | 3.13 | 3.15 | 3.06 | 3.06 | -2.24% | 0.90 | 1.45% |
| 2025-06-19 | 3.20 | 3.21 | 3.12 | 3.13 | -2.19% | 0.97 | 1.53% |
| 2025-06-18 | 3.23 | 3.24 | 3.19 | 3.20 | -0.93% | 0.53 | 0.83% |
| 2025-06-17 | 3.23 | 3.25 | 3.21 | 3.23 | 0.00% | 0.54 | 0.84% |
| 2025-06-16 | 3.19 | 3.25 | 3.15 | 3.23 | +0.62% | 0.71 | 1.09% |
| 2025-06-13 | 3.27 | 3.28 | 3.20 | 3.21 | -2.13% | 1.20 | 1.85% |
| 2025-06-12 | 3.30 | 3.32 | 3.27 | 3.28 | -0.91% | 0.93 | 1.41% |
| 2025-06-11 | 3.32 | 3.35 | 3.30 | 3.31 | +0.30% | 0.92 | 1.38% |
| 2025-06-10 | 3.35 | 3.37 | 3.27 | 3.30 | -1.20% | 1.17 | 1.76% |
| 2025-06-09 | 3.32 | 3.35 | 3.31 | 3.34 | +0.91% | 0.91 | 1.35% |
| 2025-06-06 | 3.33 | 3.34 | 3.30 | 3.31 | -0.90% | 0.83 | 1.24% |
| 2025-06-05 | 3.31 | 3.34 | 3.28 | 3.34 | +0.91% | 1.07 | 1.62% |
| 2025-06-04 | 3.30 | 3.32 | 3.29 | 3.31 | +0.61% | 0.78 | 1.17% |
| 2025-06-03 | 3.26 | 3.31 | 3.25 | 3.29 | +0.30% | 0.79 | 1.19% |
| 2025-05-30 | 3.32 | 3.33 | 3.27 | 3.28 | -2.09% | 1.09 | 1.65% |
| 2025-05-29 | 3.27 | 3.35 | 3.26 | 3.35 | +2.13% | 1.61 | 2.42% |
| 2025-05-28 | 3.33 | 3.36 | 3.26 | 3.28 | -1.80% | 1.35 | 2.04% |