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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.06 | 7.19 | 6.81 | 6.92 | -2.40% | 0.56 | 2.54% |
| 2025-12-16 | 7.34 | 7.43 | 7.01 | 7.09 | -4.32% | 0.69 | 3.03% |
| 2025-12-15 | 6.97 | 7.54 | 6.82 | 7.41 | +6.16% | 1.17 | 5.06% |
| 2025-12-12 | 6.84 | 7.09 | 6.78 | 6.98 | +2.20% | 0.54 | 2.44% |
| 2025-12-11 | 7.03 | 7.09 | 6.83 | 6.83 | -2.57% | 0.43 | 1.97% |
| 2025-12-10 | 7.10 | 7.16 | 6.97 | 7.01 | -1.27% | 0.36 | 1.61% |
| 2025-12-09 | 7.14 | 7.23 | 7.08 | 7.10 | -0.56% | 0.45 | 2.01% |
| 2025-12-08 | 7.17 | 7.23 | 7.08 | 7.14 | -0.42% | 0.57 | 2.53% |
| 2025-12-05 | 7.03 | 7.22 | 7.01 | 7.17 | +2.28% | 0.47 | 2.10% |
| 2025-12-04 | 7.28 | 7.33 | 7.00 | 7.01 | -3.71% | 0.53 | 2.33% |
| 2025-12-03 | 7.40 | 7.50 | 7.25 | 7.28 | -2.02% | 0.51 | 2.18% |
| 2025-12-02 | 7.26 | 7.45 | 7.17 | 7.43 | +2.34% | 0.67 | 2.88% |
| 2025-12-01 | 7.13 | 7.36 | 7.12 | 7.26 | +1.82% | 0.59 | 2.57% |
| 2025-11-28 | 6.97 | 7.14 | 6.89 | 7.13 | +2.30% | 0.41 | 1.85% |
| 2025-11-27 | 6.88 | 7.03 | 6.78 | 6.97 | +1.01% | 0.44 | 2.00% |
| 2025-11-26 | 6.94 | 7.12 | 6.88 | 6.90 | -0.29% | 0.50 | 2.24% |
| 2025-11-25 | 7.00 | 7.06 | 6.91 | 6.92 | -0.57% | 0.50 | 2.25% |
| 2025-11-24 | 7.07 | 7.14 | 6.80 | 6.96 | -0.29% | 0.62 | 2.82% |
| 2025-11-21 | 7.19 | 7.32 | 6.77 | 6.98 | -3.59% | 0.99 | 4.44% |
| 2025-11-20 | 7.36 | 7.43 | 7.21 | 7.24 | -1.23% | 0.56 | 2.44% |