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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.97 | 2.98 | 2.92 | 2.95 | -0.34% | 1.13 | 1.92% |
| 2025-11-19 | 3.01 | 3.02 | 2.94 | 2.96 | -1.66% | 1.29 | 2.17% |
| 2025-11-18 | 3.04 | 3.05 | 2.98 | 3.01 | -0.99% | 1.85 | 3.07% |
| 2025-11-17 | 3.02 | 3.05 | 2.99 | 3.04 | +1.00% | 1.60 | 2.63% |
| 2025-11-14 | 3.00 | 3.03 | 2.99 | 3.01 | 0.00% | 1.62 | 2.67% |
| 2025-11-13 | 2.97 | 3.05 | 2.94 | 3.01 | +1.69% | 2.46 | 4.09% |
| 2025-11-12 | 2.95 | 2.97 | 2.93 | 2.96 | +0.34% | 1.72 | 2.91% |
| 2025-11-11 | 2.93 | 2.97 | 2.91 | 2.95 | +1.03% | 1.80 | 3.05% |
| 2025-11-10 | 2.88 | 2.94 | 2.87 | 2.92 | +1.39% | 1.82 | 3.12% |
| 2025-11-07 | 2.93 | 2.94 | 2.86 | 2.88 | -2.37% | 2.87 | 4.95% |
| 2025-11-06 | 3.06 | 3.10 | 2.93 | 2.95 | -3.91% | 4.70 | 7.83% |
| 2025-11-05 | 3.00 | 3.12 | 2.98 | 3.07 | +2.68% | 5.62 | 9.17% |
| 2025-11-04 | 3.14 | 3.18 | 2.99 | 2.99 | -9.94% | 7.14 | 11.73% |
| 2025-11-03 | 3.27 | 3.33 | 3.25 | 3.32 | +1.53% | 1.23 | 1.86% |
| 2025-10-31 | 3.21 | 3.34 | 3.21 | 3.27 | +1.55% | 1.34 | 2.04% |
| 2025-10-30 | 3.28 | 3.28 | 3.20 | 3.22 | -2.72% | 1.71 | 2.63% |
| 2025-10-29 | 3.35 | 3.36 | 3.29 | 3.31 | -1.49% | 1.12 | 1.68% |
| 2025-10-28 | 3.35 | 3.38 | 3.32 | 3.36 | +0.30% | 1.04 | 1.55% |
| 2025-10-27 | 3.40 | 3.40 | 3.33 | 3.35 | -0.89% | 1.16 | 1.73% |
| 2025-10-24 | 3.38 | 3.49 | 3.35 | 3.38 | +0.60% | 1.44 | 2.12% |