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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.63 | 7.65 | 7.24 | 7.33 | -3.93% | 0.61 | 2.61% |
| 2025-11-18 | 7.67 | 7.69 | 7.51 | 7.63 | -0.52% | 0.56 | 2.30% |
| 2025-11-17 | 7.59 | 7.69 | 7.51 | 7.67 | +1.59% | 0.41 | 1.69% |
| 2025-11-14 | 7.50 | 7.64 | 7.40 | 7.55 | +0.53% | 0.58 | 2.42% |
| 2025-11-13 | 7.42 | 7.55 | 7.37 | 7.51 | +1.76% | 0.50 | 2.12% |
| 2025-11-12 | 7.53 | 7.53 | 7.31 | 7.38 | -1.99% | 0.45 | 1.93% |
| 2025-11-11 | 7.55 | 7.60 | 7.47 | 7.53 | +0.40% | 0.35 | 1.47% |
| 2025-11-10 | 7.60 | 7.62 | 7.47 | 7.50 | -1.06% | 0.40 | 1.69% |
| 2025-11-07 | 7.64 | 7.68 | 7.53 | 7.58 | -0.79% | 0.35 | 1.44% |
| 2025-11-06 | 7.71 | 7.72 | 7.54 | 7.64 | -0.26% | 0.34 | 1.42% |
| 2025-11-05 | 7.52 | 7.69 | 7.51 | 7.66 | +0.92% | 0.36 | 1.51% |
| 2025-11-04 | 7.63 | 7.63 | 7.50 | 7.59 | +0.13% | 0.30 | 1.25% |
| 2025-11-03 | 7.55 | 7.61 | 7.46 | 7.58 | +0.40% | 0.43 | 1.81% |
| 2025-10-31 | 7.44 | 7.61 | 7.41 | 7.55 | +1.48% | 0.40 | 1.67% |
| 2025-10-30 | 7.62 | 7.66 | 7.41 | 7.44 | -2.36% | 0.47 | 1.97% |
| 2025-10-29 | 7.65 | 7.70 | 7.54 | 7.62 | -1.55% | 0.43 | 1.78% |
| 2025-10-28 | 7.61 | 7.81 | 7.54 | 7.74 | +1.71% | 0.53 | 2.17% |
| 2025-10-27 | 7.65 | 7.84 | 7.58 | 7.61 | -0.13% | 0.60 | 2.47% |
| 2025-10-24 | 7.69 | 7.70 | 7.57 | 7.62 | -0.52% | 0.64 | 2.64% |
| 2025-10-23 | 7.75 | 7.79 | 7.45 | 7.66 | -2.42% | 1.02 | 4.22% |