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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.39 | 3.40 | 3.30 | 3.34 | -1.76% | 1.51 | 2.26% |
| 2025-05-26 | 3.38 | 3.42 | 3.37 | 3.40 | +0.29% | 0.96 | 1.41% |
| 2025-05-23 | 3.40 | 3.45 | 3.37 | 3.39 | -0.88% | 1.78 | 2.60% |
| 2025-05-22 | 3.45 | 3.46 | 3.40 | 3.42 | -0.87% | 1.17 | 1.71% |
| 2025-05-21 | 3.45 | 3.48 | 3.42 | 3.45 | -0.58% | 1.54 | 2.23% |
| 2025-05-20 | 3.43 | 3.48 | 3.40 | 3.47 | +0.87% | 2.03 | 2.93% |
| 2025-05-19 | 3.39 | 3.48 | 3.37 | 3.44 | +1.18% | 2.24 | 3.26% |
| 2025-05-16 | 3.43 | 3.52 | 3.40 | 3.40 | +0.59% | 3.23 | 4.68% |
| 2025-05-15 | 3.51 | 3.56 | 3.38 | 3.38 | -5.85% | 6.12 | 8.83% |
| 2025-05-14 | 3.46 | 3.69 | 3.46 | 3.59 | +7.16% | 9.00 | 12.34% |
| 2025-05-13 | 3.45 | 3.46 | 3.34 | 3.35 | -1.18% | 1.49 | 2.20% |
| 2025-05-12 | 3.35 | 3.40 | 3.33 | 3.39 | +2.42% | 1.59 | 2.35% |
| 2025-05-09 | 3.42 | 3.42 | 3.31 | 3.31 | -2.93% | 1.69 | 2.52% |
| 2025-05-08 | 3.34 | 3.41 | 3.33 | 3.41 | +2.10% | 1.86 | 2.73% |
| 2025-05-07 | 3.40 | 3.42 | 3.31 | 3.34 | -0.60% | 1.82 | 2.70% |
| 2025-05-06 | 3.21 | 3.38 | 3.20 | 3.36 | +5.99% | 2.99 | 4.48% |