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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.05 | 8.12 | 7.93 | 8.06 | +0.50% | 0.57 | 2.25% |
| 2026-01-15 | 7.88 | 8.06 | 7.82 | 8.02 | +0.75% | 0.49 | 1.94% |
| 2026-01-14 | 8.05 | 8.06 | 7.81 | 7.96 | +0.13% | 0.59 | 2.33% |
| 2026-01-13 | 8.03 | 8.14 | 7.88 | 7.95 | -0.75% | 0.53 | 2.08% |
| 2026-01-12 | 8.08 | 8.20 | 7.98 | 8.01 | -0.37% | 0.48 | 1.89% |
| 2026-01-09 | 8.09 | 8.09 | 7.87 | 8.04 | +1.64% | 0.55 | 2.16% |
| 2026-01-08 | 7.86 | 7.98 | 7.81 | 7.91 | +0.38% | 0.39 | 1.56% |
| 2026-01-07 | 7.87 | 7.98 | 7.83 | 7.88 | -0.88% | 0.53 | 2.10% |
| 2026-01-06 | 8.08 | 8.09 | 7.84 | 7.95 | -1.49% | 0.59 | 2.34% |
| 2026-01-05 | 8.24 | 8.26 | 7.96 | 8.07 | +0.50% | 0.58 | 2.27% |
| 2025-12-31 | 8.00 | 8.05 | 7.78 | 8.03 | +1.26% | 0.53 | 2.11% |
| 2025-12-30 | 7.87 | 8.09 | 7.77 | 7.93 | +0.25% | 0.56 | 2.22% |
| 2025-12-29 | 7.84 | 7.96 | 7.70 | 7.91 | +0.64% | 0.55 | 2.22% |
| 2025-12-26 | 7.90 | 7.99 | 7.66 | 7.86 | +0.13% | 0.91 | 3.67% |
| 2025-12-25 | 7.76 | 7.95 | 7.69 | 7.85 | +3.15% | 1.00 | 4.02% |
| 2025-12-24 | 7.29 | 7.66 | 7.20 | 7.61 | +4.53% | 0.77 | 3.21% |
| 2025-12-23 | 7.29 | 7.35 | 7.15 | 7.28 | +0.14% | 0.43 | 1.85% |
| 2025-12-22 | 7.19 | 7.39 | 7.15 | 7.27 | +1.11% | 0.46 | 1.99% |
| 2025-12-19 | 7.02 | 7.26 | 6.98 | 7.19 | +3.45% | 0.50 | 2.24% |
| 2025-12-18 | 6.90 | 7.05 | 6.85 | 6.95 | +0.43% | 0.40 | 1.79% |