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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.27 | 7.75 | 7.24 | 7.66 | +4.93% | 0.89 | 3.72% |
| 2025-09-15 | 7.19 | 7.34 | 7.14 | 7.30 | +0.55% | 0.47 | 2.05% |
| 2025-09-12 | 7.37 | 7.39 | 7.23 | 7.26 | -1.36% | 0.50 | 2.16% |
| 2025-09-11 | 7.33 | 7.40 | 7.20 | 7.36 | +0.96% | 0.41 | 1.78% |
| 2025-09-10 | 7.29 | 7.39 | 7.25 | 7.29 | 0.00% | 0.47 | 2.03% |
| 2025-09-09 | 7.44 | 7.47 | 7.23 | 7.29 | -2.54% | 0.53 | 2.28% |
| 2025-09-08 | 7.49 | 7.57 | 7.39 | 7.48 | +0.67% | 0.52 | 2.19% |
| 2025-09-05 | 7.37 | 7.47 | 7.20 | 7.43 | +0.68% | 0.55 | 2.36% |
| 2025-09-04 | 7.45 | 7.58 | 7.21 | 7.38 | -0.54% | 0.74 | 3.14% |
| 2025-09-03 | 7.67 | 7.74 | 7.39 | 7.42 | -3.26% | 0.60 | 2.48% |
| 2025-09-02 | 7.89 | 7.91 | 7.45 | 7.67 | -2.29% | 0.86 | 3.56% |
| 2025-09-01 | 7.76 | 7.89 | 7.62 | 7.85 | +0.90% | 0.78 | 3.17% |
| 2025-08-29 | 7.90 | 7.98 | 7.68 | 7.78 | -2.26% | 0.87 | 3.52% |
| 2025-08-28 | 7.76 | 8.07 | 7.49 | 7.96 | +5.29% | 1.72 | 6.93% |
| 2025-08-27 | 8.33 | 8.36 | 7.56 | 7.56 | -8.70% | 1.79 | 7.14% |
| 2025-08-26 | 8.30 | 8.42 | 8.06 | 8.28 | -0.48% | 1.49 | 5.67% |
| 2025-08-25 | 8.15 | 9.00 | 8.15 | 8.32 | +4.26% | 3.50 | 12.96% |
| 2025-08-22 | 7.78 | 8.17 | 7.77 | 7.98 | +1.79% | 2.34 | 9.21% |
| 2025-08-21 | 7.70 | 8.02 | 7.70 | 7.84 | +1.42% | 1.04 | 4.19% |
| 2025-08-20 | 7.84 | 7.84 | 7.62 | 7.73 | -1.40% | 0.82 | 3.36% |