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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.94 | 2.98 | 2.90 | 2.95 | 0.00% | 1.54 | 2.61% |
| 2026-01-16 | 3.07 | 3.08 | 2.93 | 2.95 | -3.59% | 2.60 | 4.36% |
| 2026-01-15 | 3.17 | 3.19 | 3.04 | 3.06 | -3.16% | 2.81 | 4.52% |
| 2026-01-14 | 3.11 | 3.23 | 3.10 | 3.16 | +1.94% | 4.50 | 7.06% |
| 2026-01-13 | 3.20 | 3.23 | 3.09 | 3.10 | -1.59% | 4.00 | 6.33% |
| 2026-01-12 | 2.98 | 3.16 | 2.98 | 3.15 | +6.42% | 4.52 | 7.28% |
| 2026-01-09 | 2.94 | 2.97 | 2.92 | 2.96 | +0.68% | 1.78 | 3.01% |
| 2026-01-08 | 2.89 | 2.95 | 2.87 | 2.94 | +1.73% | 1.67 | 2.84% |
| 2026-01-07 | 2.94 | 2.95 | 2.89 | 2.89 | -1.70% | 1.74 | 2.97% |
| 2026-01-06 | 2.93 | 2.97 | 2.91 | 2.94 | -0.34% | 1.90 | 3.21% |
| 2026-01-05 | 2.95 | 3.00 | 2.91 | 2.95 | +3.51% | 3.33 | 5.63% |
| 2025-12-31 | 2.83 | 2.90 | 2.81 | 2.85 | 0.00% | 1.40 | 2.44% |
| 2025-12-30 | 2.91 | 2.92 | 2.84 | 2.85 | -1.72% | 1.75 | 3.03% |
| 2025-12-29 | 2.84 | 2.90 | 2.78 | 2.90 | +1.75% | 2.72 | 4.78% |
| 2025-12-26 | 2.71 | 2.97 | 2.70 | 2.85 | +5.17% | 4.49 | 7.84% |
| 2025-12-25 | 2.70 | 2.72 | 2.67 | 2.71 | +0.37% | 0.99 | 1.83% |
| 2025-12-24 | 2.67 | 2.70 | 2.66 | 2.70 | +0.75% | 1.03 | 1.92% |
| 2025-12-23 | 2.75 | 2.76 | 2.67 | 2.68 | -2.55% | 1.26 | 2.32% |
| 2025-12-22 | 2.78 | 2.79 | 2.75 | 2.75 | -1.08% | 0.89 | 1.60% |
| 2025-12-19 | 2.75 | 2.79 | 2.74 | 2.78 | +1.09% | 0.81 | 1.46% |