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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.72 | 2.77 | 2.71 | 2.75 | +0.36% | 0.75 | 1.36% |
| 2025-12-17 | 2.73 | 2.75 | 2.68 | 2.74 | +0.37% | 0.89 | 1.64% |
| 2025-12-16 | 2.81 | 2.82 | 2.72 | 2.73 | -3.19% | 1.02 | 1.86% |
| 2025-12-15 | 2.83 | 2.85 | 2.76 | 2.82 | -0.35% | 0.83 | 1.48% |
| 2025-12-12 | 2.86 | 2.87 | 2.83 | 2.83 | -1.05% | 0.88 | 1.54% |
| 2025-12-11 | 2.93 | 2.94 | 2.85 | 2.86 | -2.39% | 1.14 | 1.97% |
| 2025-12-10 | 2.91 | 2.94 | 2.88 | 2.93 | +0.34% | 1.05 | 1.80% |
| 2025-12-09 | 2.92 | 2.98 | 2.91 | 2.92 | -0.34% | 1.06 | 1.80% |
| 2025-12-08 | 2.94 | 2.96 | 2.92 | 2.93 | -0.34% | 1.08 | 1.83% |
| 2025-12-05 | 2.89 | 2.94 | 2.85 | 2.94 | +2.08% | 0.96 | 1.64% |
| 2025-12-04 | 2.90 | 2.91 | 2.86 | 2.88 | -1.03% | 1.09 | 1.88% |
| 2025-12-03 | 2.97 | 2.98 | 2.91 | 2.91 | -2.35% | 1.35 | 2.29% |
| 2025-12-02 | 3.00 | 3.01 | 2.96 | 2.98 | -1.00% | 1.05 | 1.75% |
| 2025-12-01 | 2.99 | 3.02 | 2.96 | 3.01 | +1.01% | 1.35 | 2.24% |
| 2025-11-28 | 2.94 | 2.99 | 2.92 | 2.98 | +1.02% | 1.27 | 2.14% |
| 2025-11-27 | 2.99 | 3.00 | 2.94 | 2.95 | -1.67% | 1.67 | 2.81% |
| 2025-11-26 | 2.99 | 3.16 | 2.97 | 3.00 | +0.33% | 2.86 | 4.68% |
| 2025-11-25 | 2.93 | 3.01 | 2.93 | 2.99 | +2.05% | 1.70 | 2.84% |
| 2025-11-24 | 2.87 | 2.94 | 2.84 | 2.93 | +3.17% | 1.54 | 2.64% |
| 2025-11-21 | 2.93 | 2.96 | 2.84 | 2.84 | -3.73% | 1.57 | 2.71% |