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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.98 | 2.99 | 2.94 | 2.95 | 0.00% | 1.18 | 2.00% |
| 2026-02-13 | 2.98 | 3.02 | 2.95 | 2.95 | -1.01% | 1.28 | 2.13% |
| 2026-02-12 | 3.01 | 3.02 | 2.94 | 2.98 | -0.33% | 1.51 | 2.53% |
| 2026-02-11 | 3.01 | 3.02 | 2.98 | 2.99 | -0.66% | 1.23 | 2.05% |
| 2026-02-10 | 2.97 | 3.04 | 2.95 | 3.01 | +2.03% | 2.02 | 3.35% |
| 2026-02-09 | 2.90 | 2.95 | 2.89 | 2.95 | +2.79% | 1.42 | 2.41% |
| 2026-02-06 | 2.85 | 2.90 | 2.81 | 2.87 | +0.35% | 1.19 | 2.06% |
| 2026-02-05 | 2.88 | 2.90 | 2.86 | 2.86 | -1.04% | 1.02 | 1.77% |
| 2026-02-04 | 2.87 | 2.90 | 2.85 | 2.89 | +0.70% | 1.33 | 2.30% |
| 2026-02-03 | 2.82 | 2.88 | 2.82 | 2.87 | +3.61% | 1.47 | 2.56% |
| 2026-02-02 | 2.75 | 2.84 | 2.73 | 2.77 | -2.81% | 1.59 | 2.82% |
| 2026-01-30 | 2.90 | 2.92 | 2.84 | 2.85 | -1.72% | 1.49 | 2.58% |
| 2026-01-29 | 2.89 | 2.97 | 2.83 | 2.90 | -0.34% | 1.64 | 2.80% |
| 2026-01-28 | 2.91 | 2.95 | 2.89 | 2.91 | 0.00% | 1.20 | 2.06% |
| 2026-01-27 | 2.94 | 2.97 | 2.86 | 2.91 | -1.36% | 1.58 | 2.72% |
| 2026-01-26 | 3.03 | 3.05 | 2.91 | 2.95 | -2.64% | 2.20 | 3.72% |
| 2026-01-23 | 3.00 | 3.04 | 2.97 | 3.03 | +1.00% | 1.79 | 2.96% |
| 2026-01-22 | 2.95 | 3.00 | 2.93 | 3.00 | +2.39% | 1.99 | 3.34% |
| 2026-01-21 | 2.95 | 2.97 | 2.92 | 2.93 | -1.01% | 1.50 | 2.54% |
| 2026-01-20 | 2.97 | 3.00 | 2.94 | 2.96 | +0.34% | 1.69 | 2.85% |