达刚控股 sz.300103
9.10
-0.55%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.14 | 9.28 | 8.98 | 9.10 | -0.55% | 1.00 | 3.46% |
| 2026-05-21 | 9.56 | 9.65 | 9.10 | 9.15 | -4.19% | 1.08 | 3.64% |
| 2026-05-20 | 9.76 | 9.90 | 9.38 | 9.55 | -2.55% | 1.25 | 4.13% |
| 2026-05-19 | 9.72 | 9.88 | 9.42 | 9.80 | +2.83% | 1.63 | 5.27% |
| 2026-05-18 | 9.26 | 9.63 | 9.08 | 9.53 | +3.47% | 1.45 | 4.90% |
| 2026-05-15 | 8.89 | 9.75 | 8.89 | 9.21 | +3.60% | 1.71 | 5.82% |
| 2026-05-14 | 8.74 | 9.02 | 8.67 | 8.89 | +2.18% | 0.83 | 2.97% |
| 2026-05-13 | 8.85 | 8.99 | 8.67 | 8.70 | -1.47% | 0.89 | 3.20% |
| 2026-05-12 | 8.72 | 8.90 | 8.63 | 8.83 | +0.57% | 1.05 | 3.78% |
| 2026-05-11 | 8.46 | 9.05 | 8.45 | 8.78 | +3.78% | 1.59 | 5.69% |
| 2026-05-08 | 8.43 | 8.46 | 8.27 | 8.46 | +0.95% | 0.93 | 3.51% |
| 2026-05-07 | 8.19 | 8.62 | 8.11 | 8.38 | +1.95% | 1.26 | 4.77% |
| 2026-05-06 | 8.26 | 8.26 | 8.07 | 8.22 | -0.36% | 1.04 | 4.02% |
| 2026-04-30 | 8.02 | 8.25 | 8.00 | 8.25 | +2.10% | 0.99 | 3.86% |
| 2026-04-29 | 8.01 | 8.12 | 7.93 | 8.08 | +0.87% | 0.75 | 2.93% |
| 2026-04-28 | 8.01 | 8.11 | 7.93 | 8.01 | -0.25% | 0.62 | 2.43% |
| 2026-04-27 | 7.90 | 8.13 | 7.84 | 8.03 | +1.52% | 0.89 | 3.50% |
| 2026-04-24 | 7.81 | 8.00 | 7.81 | 7.91 | -0.38% | 0.59 | 2.37% |
| 2026-04-23 | 7.67 | 7.98 | 7.55 | 7.94 | +3.25% | 0.93 | 3.76% |
| 2026-04-22 | 7.70 | 7.79 | 7.65 | 7.69 | -0.39% | 0.59 | 2.41% |