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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.70 | 7.98 | 7.64 | 7.85 | +3.97% | 1.46 | 5.91% |
| 2025-10-21 | 7.38 | 7.60 | 7.31 | 7.55 | +2.44% | 0.77 | 3.25% |
| 2025-10-20 | 7.25 | 7.40 | 7.15 | 7.37 | +1.66% | 0.96 | 4.14% |
| 2025-10-17 | 7.00 | 7.41 | 6.92 | 7.25 | +3.57% | 1.04 | 4.53% |
| 2025-10-16 | 7.13 | 7.16 | 6.95 | 7.00 | -1.27% | 0.40 | 1.80% |
| 2025-10-15 | 7.15 | 7.24 | 7.04 | 7.09 | -0.28% | 0.44 | 1.96% |
| 2025-10-14 | 7.07 | 7.36 | 7.07 | 7.11 | +1.14% | 0.75 | 3.28% |
| 2025-10-13 | 6.88 | 7.20 | 6.64 | 7.03 | -0.57% | 0.64 | 2.89% |
| 2025-10-10 | 7.10 | 7.19 | 6.97 | 7.07 | -0.14% | 0.33 | 1.45% |
| 2025-10-09 | 7.28 | 7.43 | 7.06 | 7.08 | -2.61% | 0.51 | 2.22% |
| 2025-09-30 | 7.14 | 7.30 | 7.13 | 7.27 | +1.82% | 0.40 | 1.73% |
| 2025-09-29 | 6.96 | 7.18 | 6.80 | 7.14 | +1.85% | 0.53 | 2.37% |
| 2025-09-26 | 6.93 | 7.14 | 6.87 | 7.01 | +1.45% | 0.41 | 1.86% |
| 2025-09-25 | 7.16 | 7.22 | 6.88 | 6.91 | -3.22% | 0.58 | 2.60% |
| 2025-09-24 | 7.02 | 7.15 | 6.92 | 7.14 | +1.85% | 0.45 | 1.99% |
| 2025-09-23 | 7.15 | 7.16 | 6.79 | 7.01 | -1.68% | 0.65 | 2.94% |
| 2025-09-22 | 7.35 | 7.36 | 7.09 | 7.13 | -2.06% | 0.58 | 2.56% |
| 2025-09-19 | 7.36 | 7.49 | 7.26 | 7.28 | -2.02% | 0.65 | 2.79% |
| 2025-09-18 | 7.85 | 7.91 | 7.28 | 7.43 | -6.19% | 1.80 | 7.58% |
| 2025-09-17 | 7.64 | 8.16 | 7.57 | 7.92 | +3.39% | 1.27 | 5.02% |