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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.59 | 2.64 | 2.53 | 2.64 | +4.35% | 1.43 | 2.75% |
| 2026-03-23 | 2.65 | 2.65 | 2.51 | 2.53 | -5.95% | 1.72 | 3.32% |
| 2026-03-20 | 2.81 | 2.82 | 2.69 | 2.69 | -3.93% | 1.82 | 3.34% |
| 2026-03-19 | 2.84 | 2.87 | 2.79 | 2.80 | -2.10% | 1.60 | 2.82% |
| 2026-03-18 | 2.85 | 2.88 | 2.82 | 2.86 | +1.06% | 1.39 | 2.43% |
| 2026-03-17 | 2.83 | 2.91 | 2.82 | 2.83 | 0.00% | 2.08 | 3.60% |
| 2026-03-16 | 2.81 | 2.85 | 2.80 | 2.83 | +0.35% | 0.96 | 1.70% |
| 2026-03-13 | 2.85 | 2.86 | 2.81 | 2.82 | -1.40% | 1.36 | 2.40% |
| 2026-03-12 | 2.86 | 2.90 | 2.85 | 2.86 | -0.35% | 1.02 | 1.76% |
| 2026-03-11 | 2.89 | 2.90 | 2.86 | 2.87 | -0.69% | 1.11 | 1.92% |
| 2026-03-10 | 2.89 | 2.94 | 2.85 | 2.89 | +0.35% | 1.49 | 2.56% |
| 2026-03-09 | 2.86 | 2.89 | 2.82 | 2.88 | -0.35% | 1.54 | 2.69% |
| 2026-03-06 | 2.82 | 2.89 | 2.80 | 2.89 | +1.40% | 1.55 | 2.70% |
| 2026-03-05 | 2.87 | 2.92 | 2.83 | 2.85 | +1.06% | 2.35 | 4.08% |
| 2026-03-04 | 2.71 | 2.89 | 2.68 | 2.82 | +2.55% | 2.25 | 4.05% |
| 2026-03-03 | 2.84 | 2.85 | 2.74 | 2.75 | -2.48% | 1.59 | 2.84% |
| 2026-03-02 | 2.92 | 2.93 | 2.82 | 2.82 | -5.05% | 2.27 | 3.96% |
| 2026-02-27 | 2.94 | 2.98 | 2.93 | 2.97 | +1.02% | 1.02 | 1.72% |
| 2026-02-26 | 2.99 | 2.99 | 2.93 | 2.94 | -1.01% | 1.20 | 2.02% |
| 2026-02-25 | 2.95 | 3.02 | 2.94 | 2.97 | +0.68% | 1.48 | 2.47% |