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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.07 | 7.50 | 7.04 | 7.24 | +2.26% | 2.23 | 9.72% |
| 2025-07-21 | 6.82 | 7.25 | 6.76 | 7.08 | +5.67% | 1.59 | 7.14% |
| 2025-07-18 | 6.71 | 6.81 | 6.60 | 6.70 | +0.30% | 0.53 | 2.48% |
| 2025-07-17 | 6.64 | 6.71 | 6.60 | 6.68 | +1.21% | 0.44 | 2.08% |
| 2025-07-16 | 6.63 | 6.76 | 6.51 | 6.60 | -0.90% | 0.61 | 2.88% |
| 2025-07-15 | 6.78 | 6.96 | 6.61 | 6.66 | -1.91% | 0.91 | 4.26% |
| 2025-07-14 | 6.74 | 6.95 | 6.65 | 6.79 | -1.74% | 0.92 | 4.28% |
| 2025-07-11 | 6.75 | 7.35 | 6.68 | 6.91 | +2.52% | 1.37 | 6.20% |
| 2025-07-10 | 6.70 | 6.75 | 6.62 | 6.74 | +0.30% | 0.36 | 1.68% |
| 2025-07-09 | 6.73 | 6.82 | 6.68 | 6.72 | 0.00% | 0.42 | 1.98% |
| 2025-07-08 | 6.69 | 6.73 | 6.62 | 6.72 | +0.45% | 0.34 | 1.58% |
| 2025-07-07 | 6.63 | 6.73 | 6.61 | 6.69 | +1.06% | 0.30 | 1.40% |
| 2025-07-04 | 6.74 | 6.77 | 6.60 | 6.62 | -1.63% | 0.55 | 2.59% |
| 2025-07-03 | 6.84 | 6.84 | 6.66 | 6.73 | -0.15% | 0.49 | 2.30% |
| 2025-07-02 | 6.78 | 6.86 | 6.67 | 6.74 | -0.15% | 0.61 | 2.83% |
| 2025-07-01 | 6.80 | 6.85 | 6.69 | 6.75 | -0.88% | 0.62 | 2.87% |
| 2025-06-30 | 6.74 | 6.95 | 6.66 | 6.81 | +0.89% | 0.89 | 4.11% |
| 2025-06-27 | 6.87 | 6.95 | 6.73 | 6.75 | +0.30% | 0.76 | 3.53% |
| 2025-06-26 | 6.93 | 6.95 | 6.70 | 6.73 | -3.17% | 1.19 | 5.47% |
| 2025-06-25 | 6.83 | 7.09 | 6.70 | 6.95 | +2.96% | 2.15 | 9.81% |