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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.94 | 6.08 | 5.91 | 6.06 | +2.02% | 0.25 | 1.32% |
| 2025-05-23 | 6.01 | 6.11 | 5.90 | 5.94 | -1.82% | 0.29 | 1.52% |
| 2025-05-22 | 6.10 | 6.24 | 6.03 | 6.05 | -1.79% | 0.26 | 1.33% |
| 2025-05-21 | 6.30 | 6.30 | 6.13 | 6.16 | -2.07% | 0.26 | 1.35% |
| 2025-05-20 | 6.24 | 6.31 | 6.16 | 6.29 | +0.64% | 0.41 | 2.07% |
| 2025-05-19 | 6.10 | 6.32 | 5.99 | 6.25 | +2.80% | 0.52 | 2.64% |
| 2025-05-16 | 6.10 | 6.14 | 5.99 | 6.08 | -1.30% | 0.54 | 2.82% |
| 2025-05-15 | 6.04 | 6.38 | 5.95 | 6.16 | +1.82% | 0.71 | 3.63% |
| 2025-05-14 | 6.10 | 6.15 | 5.97 | 6.05 | -0.82% | 0.29 | 1.50% |
| 2025-05-13 | 6.28 | 6.35 | 6.10 | 6.10 | -1.77% | 0.28 | 1.44% |
| 2025-05-12 | 6.15 | 6.21 | 6.14 | 6.21 | +1.64% | 0.25 | 1.26% |
| 2025-05-09 | 6.19 | 6.21 | 6.05 | 6.11 | -1.61% | 0.26 | 1.32% |
| 2025-05-08 | 6.03 | 6.22 | 5.95 | 6.21 | +3.67% | 0.33 | 1.68% |
| 2025-05-07 | 6.05 | 6.17 | 5.97 | 5.99 | +1.18% | 0.35 | 1.82% |
| 2025-05-06 | 5.68 | 5.95 | 5.68 | 5.92 | +4.96% | 0.39 | 2.07% |