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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.77 | 7.85 | 7.68 | 7.77 | 0.00% | 0.42 | 1.69% |
| 2026-02-12 | 7.93 | 7.98 | 7.75 | 7.77 | -1.27% | 0.47 | 1.88% |
| 2026-02-11 | 8.00 | 8.04 | 7.85 | 7.87 | -1.25% | 0.37 | 1.49% |
| 2026-02-10 | 7.99 | 8.00 | 7.89 | 7.97 | +0.13% | 0.36 | 1.41% |
| 2026-02-09 | 7.95 | 8.00 | 7.86 | 7.96 | +2.05% | 0.55 | 2.17% |
| 2026-02-06 | 7.73 | 7.82 | 7.62 | 7.80 | +0.91% | 0.53 | 2.15% |
| 2026-02-05 | 7.88 | 7.89 | 7.72 | 7.73 | -1.78% | 0.53 | 2.13% |
| 2026-02-04 | 7.70 | 7.98 | 7.70 | 7.87 | +1.94% | 0.62 | 2.47% |
| 2026-02-03 | 7.68 | 7.80 | 7.65 | 7.72 | +1.45% | 0.60 | 2.46% |
| 2026-02-02 | 7.65 | 7.77 | 7.54 | 7.61 | -1.55% | 0.52 | 2.13% |
| 2026-01-30 | 7.58 | 7.74 | 7.49 | 7.73 | +1.44% | 0.74 | 3.04% |
| 2026-01-29 | 7.75 | 7.86 | 7.57 | 7.62 | -2.56% | 0.73 | 2.98% |
| 2026-01-28 | 7.91 | 7.98 | 7.70 | 7.82 | -1.14% | 0.70 | 2.84% |
| 2026-01-27 | 7.99 | 8.04 | 7.69 | 7.91 | -1.00% | 0.80 | 3.20% |
| 2026-01-26 | 8.28 | 8.32 | 7.86 | 7.99 | -3.50% | 0.92 | 3.59% |
| 2026-01-23 | 8.50 | 8.57 | 8.24 | 8.28 | -2.47% | 0.75 | 2.84% |
| 2026-01-22 | 8.33 | 8.50 | 8.28 | 8.49 | +1.92% | 0.62 | 2.33% |
| 2026-01-21 | 8.38 | 8.42 | 8.20 | 8.33 | +0.36% | 0.61 | 2.30% |
| 2026-01-20 | 8.61 | 8.70 | 8.18 | 8.30 | -2.12% | 1.12 | 4.20% |
| 2026-01-19 | 8.05 | 8.78 | 8.04 | 8.48 | +5.21% | 1.56 | 5.80% |