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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.00 | 7.12 | 6.42 | 6.53 | -8.54% | 1.09 | 5.11% |
| 2026-03-20 | 7.52 | 7.58 | 7.11 | 7.14 | -4.29% | 0.57 | 2.47% |
| 2026-03-19 | 7.66 | 7.74 | 7.43 | 7.46 | -3.74% | 0.46 | 1.93% |
| 2026-03-18 | 7.64 | 7.77 | 7.52 | 7.75 | +2.51% | 0.47 | 1.94% |
| 2026-03-17 | 7.71 | 7.77 | 7.54 | 7.56 | -1.56% | 0.63 | 2.59% |
| 2026-03-16 | 7.82 | 7.84 | 7.62 | 7.68 | -1.03% | 0.51 | 2.07% |
| 2026-03-13 | 7.71 | 7.95 | 7.62 | 7.76 | +1.17% | 0.67 | 2.70% |
| 2026-03-12 | 7.88 | 7.90 | 7.65 | 7.67 | -2.17% | 0.64 | 2.61% |
| 2026-03-11 | 8.05 | 8.08 | 7.82 | 7.84 | -2.61% | 0.67 | 2.66% |
| 2026-03-10 | 7.86 | 8.10 | 7.80 | 8.05 | +3.34% | 0.71 | 2.79% |
| 2026-03-09 | 7.79 | 7.94 | 7.64 | 7.79 | -1.52% | 0.61 | 2.49% |
| 2026-03-06 | 7.46 | 7.93 | 7.46 | 7.91 | +5.05% | 0.73 | 2.96% |
| 2026-03-05 | 7.42 | 7.60 | 7.42 | 7.53 | +2.87% | 0.58 | 2.43% |
| 2026-03-04 | 7.43 | 7.47 | 7.20 | 7.32 | -0.95% | 0.76 | 3.26% |
| 2026-03-03 | 7.99 | 7.99 | 7.37 | 7.39 | -6.57% | 1.15 | 4.77% |
| 2026-03-02 | 8.33 | 8.33 | 7.74 | 7.91 | -6.06% | 2.06 | 8.15% |
| 2026-02-27 | 7.96 | 8.43 | 7.86 | 8.42 | +6.18% | 1.41 | 5.43% |
| 2026-02-26 | 7.99 | 8.00 | 7.87 | 7.93 | 0.00% | 0.41 | 1.63% |
| 2026-02-25 | 7.88 | 8.00 | 7.85 | 7.93 | +0.63% | 0.50 | 1.98% |
| 2026-02-24 | 7.83 | 8.00 | 7.83 | 7.88 | +1.42% | 0.61 | 2.43% |