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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.02 | 8.08 | 7.74 | 7.84 | -1.38% | 1.18 | 4.74% |
| 2025-08-18 | 7.78 | 8.07 | 7.65 | 7.95 | +4.19% | 2.36 | 9.42% |
| 2025-08-15 | 7.39 | 7.95 | 7.25 | 7.63 | +4.95% | 2.56 | 10.48% |
| 2025-08-14 | 7.46 | 7.46 | 7.25 | 7.27 | -1.89% | 0.91 | 3.92% |
| 2025-08-13 | 7.50 | 7.58 | 7.38 | 7.41 | -0.80% | 1.04 | 4.41% |
| 2025-08-12 | 7.52 | 7.66 | 7.37 | 7.47 | -0.66% | 1.11 | 4.68% |
| 2025-08-11 | 7.26 | 7.59 | 7.22 | 7.52 | +3.72% | 1.88 | 7.97% |
| 2025-08-08 | 7.19 | 7.43 | 7.04 | 7.25 | -0.55% | 2.35 | 10.20% |
| 2025-08-07 | 7.50 | 8.16 | 7.25 | 7.29 | +5.96% | 3.68 | 15.29% |
| 2025-08-06 | 6.89 | 7.00 | 6.84 | 6.88 | -0.29% | 0.56 | 2.55% |
| 2025-08-05 | 6.94 | 6.98 | 6.82 | 6.90 | +0.15% | 0.51 | 2.33% |
| 2025-08-04 | 6.80 | 7.01 | 6.75 | 6.89 | +0.88% | 0.56 | 2.54% |
| 2025-08-01 | 6.80 | 6.91 | 6.68 | 6.83 | 0.00% | 0.73 | 3.37% |
| 2025-07-31 | 7.02 | 7.03 | 6.75 | 6.83 | -3.67% | 0.93 | 4.26% |
| 2025-07-30 | 6.89 | 7.15 | 6.79 | 7.09 | +2.75% | 1.12 | 5.08% |
| 2025-07-29 | 6.90 | 6.98 | 6.75 | 6.90 | -0.14% | 0.76 | 3.47% |
| 2025-07-28 | 7.03 | 7.09 | 6.85 | 6.91 | -1.43% | 0.94 | 4.29% |
| 2025-07-25 | 7.11 | 7.25 | 6.98 | 7.01 | -2.37% | 1.15 | 5.13% |
| 2025-07-24 | 6.96 | 7.36 | 6.87 | 7.18 | +2.57% | 1.87 | 8.27% |
| 2025-07-23 | 7.78 | 7.88 | 7.00 | 7.00 | -3.31% | 2.67 | 11.45% |