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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.64 | 3.85 | 3.60 | 3.71 | +1.37% | 4.48 | 6.02% |
| 2025-09-16 | 3.57 | 3.67 | 3.52 | 3.66 | +2.52% | 3.48 | 4.79% |
| 2025-09-15 | 3.55 | 3.60 | 3.49 | 3.57 | +0.85% | 2.54 | 3.58% |
| 2025-09-12 | 3.51 | 3.62 | 3.50 | 3.54 | +1.72% | 3.32 | 4.65% |
| 2025-09-11 | 3.45 | 3.48 | 3.36 | 3.48 | -0.57% | 2.58 | 3.76% |
| 2025-09-10 | 3.50 | 3.54 | 3.49 | 3.50 | +0.29% | 1.25 | 1.77% |
| 2025-09-09 | 3.58 | 3.58 | 3.48 | 3.49 | -2.51% | 1.84 | 2.61% |
| 2025-09-08 | 3.59 | 3.60 | 3.54 | 3.58 | -0.28% | 1.94 | 2.72% |
| 2025-09-05 | 3.51 | 3.60 | 3.44 | 3.59 | +2.87% | 2.06 | 2.91% |
| 2025-09-04 | 3.52 | 3.57 | 3.43 | 3.49 | -1.13% | 2.37 | 3.36% |
| 2025-09-03 | 3.67 | 3.71 | 3.51 | 3.53 | -3.81% | 2.63 | 3.64% |
| 2025-09-02 | 3.82 | 3.83 | 3.64 | 3.67 | -3.67% | 4.01 | 5.43% |
| 2025-09-01 | 3.78 | 3.86 | 3.76 | 3.81 | +1.33% | 4.33 | 5.68% |
| 2025-08-29 | 3.86 | 3.92 | 3.73 | 3.76 | -1.05% | 4.82 | 6.30% |
| 2025-08-28 | 3.66 | 3.82 | 3.64 | 3.80 | +3.83% | 5.87 | 7.84% |
| 2025-08-27 | 3.76 | 3.84 | 3.66 | 3.66 | -1.35% | 6.86 | 9.06% |
| 2025-08-26 | 3.65 | 3.72 | 3.62 | 3.71 | +1.09% | 3.84 | 5.20% |
| 2025-08-25 | 3.74 | 3.77 | 3.64 | 3.67 | -0.54% | 4.86 | 6.57% |
| 2025-08-22 | 3.69 | 3.73 | 3.64 | 3.69 | 0.00% | 4.52 | 6.12% |
| 2025-08-21 | 3.80 | 3.82 | 3.66 | 3.69 | -4.40% | 7.97 | 10.66% |