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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.84 | 2.85 | 2.78 | 2.81 | -1.40% | 1.73 | 3.07% |
| 2026-04-21 | 2.90 | 2.91 | 2.83 | 2.85 | -1.72% | 2.07 | 3.61% |
| 2026-04-20 | 2.84 | 2.98 | 2.84 | 2.90 | +1.05% | 3.57 | 6.13% |
| 2026-04-17 | 2.87 | 2.97 | 2.81 | 2.87 | -1.03% | 5.22 | 9.01% |
| 2026-04-16 | 2.65 | 2.90 | 2.64 | 2.90 | +9.85% | 3.55 | 6.22% |
| 2026-04-15 | 2.72 | 2.72 | 2.64 | 2.64 | -2.58% | 1.02 | 1.91% |
| 2026-04-14 | 2.73 | 2.76 | 2.67 | 2.71 | -0.37% | 1.41 | 2.59% |
| 2026-04-13 | 2.68 | 2.74 | 2.67 | 2.72 | +1.12% | 1.61 | 2.96% |
| 2026-04-10 | 2.72 | 2.74 | 2.67 | 2.69 | -1.82% | 2.12 | 3.91% |
| 2026-04-09 | 2.79 | 2.80 | 2.70 | 2.74 | +0.37% | 4.15 | 7.53% |
| 2026-04-08 | 2.54 | 2.73 | 2.54 | 2.73 | +10.08% | 1.67 | 3.13% |
| 2026-04-07 | 2.44 | 2.49 | 2.43 | 2.48 | +1.22% | 0.80 | 1.62% |
| 2026-04-03 | 2.56 | 2.57 | 2.44 | 2.45 | -3.92% | 1.02 | 2.04% |
| 2026-04-02 | 2.61 | 2.61 | 2.53 | 2.55 | -2.30% | 0.91 | 1.77% |
| 2026-04-01 | 2.65 | 2.65 | 2.59 | 2.61 | +0.77% | 0.76 | 1.45% |
| 2026-03-31 | 2.65 | 2.70 | 2.59 | 2.59 | -2.26% | 0.94 | 1.78% |
| 2026-03-30 | 2.60 | 2.66 | 2.57 | 2.65 | +0.38% | 0.87 | 1.64% |
| 2026-03-27 | 2.57 | 2.65 | 2.57 | 2.64 | +1.15% | 0.76 | 1.43% |
| 2026-03-26 | 2.67 | 2.72 | 2.59 | 2.61 | -2.61% | 1.04 | 1.96% |
| 2026-03-25 | 2.64 | 2.71 | 2.63 | 2.68 | +1.52% | 1.09 | 2.02% |