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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.91 | 7.98 | 7.63 | 7.72 | -3.02% | 0.95 | 3.85% |
| 2026-04-20 | 7.99 | 8.16 | 7.85 | 7.96 | -0.62% | 1.01 | 3.99% |
| 2026-04-17 | 7.56 | 8.07 | 7.56 | 8.01 | +5.67% | 1.22 | 4.86% |
| 2026-04-16 | 7.41 | 7.59 | 7.30 | 7.58 | +2.99% | 0.66 | 2.79% |
| 2026-04-15 | 7.19 | 7.40 | 7.11 | 7.36 | +2.65% | 0.60 | 2.61% |
| 2026-04-14 | 7.22 | 7.25 | 7.08 | 7.17 | -0.14% | 0.31 | 1.39% |
| 2026-04-13 | 7.01 | 7.18 | 6.93 | 7.18 | +2.43% | 0.51 | 2.28% |
| 2026-04-10 | 7.13 | 7.20 | 7.00 | 7.01 | -1.41% | 0.51 | 2.27% |
| 2026-04-09 | 7.11 | 7.14 | 6.93 | 7.11 | -0.70% | 0.68 | 3.06% |
| 2026-04-08 | 7.01 | 7.18 | 6.90 | 7.16 | +5.14% | 0.59 | 2.62% |
| 2026-04-07 | 6.69 | 6.85 | 6.58 | 6.81 | +1.79% | 0.43 | 2.00% |
| 2026-04-03 | 6.96 | 6.96 | 6.64 | 6.69 | -3.32% | 0.48 | 2.25% |
| 2026-04-02 | 7.11 | 7.16 | 6.86 | 6.92 | -2.95% | 0.51 | 2.30% |
| 2026-04-01 | 7.19 | 7.40 | 7.07 | 7.13 | +1.57% | 0.76 | 3.34% |
| 2026-03-31 | 7.00 | 7.13 | 6.93 | 7.02 | +0.86% | 0.54 | 2.42% |
| 2026-03-30 | 6.89 | 7.01 | 6.82 | 6.96 | -0.29% | 0.63 | 2.90% |
| 2026-03-27 | 6.82 | 7.00 | 6.71 | 6.98 | +1.31% | 0.48 | 2.18% |
| 2026-03-26 | 6.92 | 7.28 | 6.79 | 6.89 | -1.15% | 0.62 | 2.83% |
| 2026-03-25 | 7.10 | 7.14 | 6.90 | 6.97 | -0.57% | 0.64 | 2.89% |
| 2026-03-24 | 6.68 | 7.04 | 6.47 | 7.01 | +7.35% | 1.04 | 4.83% |