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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.33 | 3.37 | 3.29 | 3.36 | +1.51% | 1.51 | 2.26% |
| 2025-10-22 | 3.30 | 3.33 | 3.28 | 3.31 | +0.30% | 1.33 | 2.00% |
| 2025-10-21 | 3.24 | 3.31 | 3.23 | 3.30 | +2.17% | 1.10 | 1.68% |
| 2025-10-20 | 3.22 | 3.25 | 3.20 | 3.23 | +0.94% | 1.19 | 1.83% |
| 2025-10-17 | 3.28 | 3.29 | 3.19 | 3.20 | -2.14% | 1.15 | 1.77% |
| 2025-10-16 | 3.32 | 3.32 | 3.26 | 3.27 | -1.51% | 0.80 | 1.22% |
| 2025-10-15 | 3.27 | 3.33 | 3.26 | 3.32 | +1.53% | 0.94 | 1.41% |
| 2025-10-14 | 3.36 | 3.37 | 3.26 | 3.27 | -2.10% | 1.52 | 2.29% |
| 2025-10-13 | 3.30 | 3.35 | 3.25 | 3.34 | -1.76% | 1.41 | 2.11% |
| 2025-10-10 | 3.42 | 3.44 | 3.39 | 3.40 | -1.16% | 1.42 | 2.07% |
| 2025-10-09 | 3.45 | 3.46 | 3.40 | 3.44 | +0.29% | 1.28 | 1.86% |
| 2025-09-30 | 3.45 | 3.49 | 3.42 | 3.43 | +0.29% | 1.02 | 1.47% |
| 2025-09-29 | 3.40 | 3.42 | 3.33 | 3.42 | +0.59% | 1.24 | 1.82% |
| 2025-09-26 | 3.47 | 3.48 | 3.40 | 3.40 | -2.58% | 1.55 | 2.25% |
| 2025-09-25 | 3.55 | 3.58 | 3.49 | 3.49 | -2.24% | 1.69 | 2.38% |
| 2025-09-24 | 3.48 | 3.57 | 3.46 | 3.57 | +1.42% | 2.09 | 2.95% |
| 2025-09-23 | 3.55 | 3.74 | 3.43 | 3.52 | -0.85% | 3.15 | 4.43% |
| 2025-09-22 | 3.53 | 3.56 | 3.49 | 3.55 | +0.85% | 1.66 | 2.35% |
| 2025-09-19 | 3.61 | 3.65 | 3.51 | 3.52 | -2.76% | 2.30 | 3.23% |
| 2025-09-18 | 3.70 | 3.74 | 3.58 | 3.62 | -2.43% | 4.13 | 5.59% |