达瑞电子 sz.300976
80.08
+1.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 79.14 | 80.45 | 78.50 | 80.08 | +1.64% | 3.34 | 4.85% |
| 2026-05-21 | 83.07 | 84.37 | 78.00 | 78.79 | -4.57% | 5.26 | 7.47% |
| 2026-05-20 | 85.08 | 85.99 | 81.27 | 82.56 | -2.78% | 4.76 | 6.66% |
| 2026-05-19 | 78.07 | 85.88 | 78.00 | 84.92 | +10.03% | 7.36 | 10.33% |
| 2026-05-18 | 75.77 | 77.55 | 75.05 | 77.18 | +1.45% | 2.82 | 4.27% |
| 2026-05-15 | 74.20 | 77.02 | 73.83 | 76.08 | +1.43% | 3.58 | 5.48% |
| 2026-05-14 | 72.30 | 75.98 | 71.65 | 75.01 | +4.24% | 3.96 | 6.18% |
| 2026-05-13 | 68.63 | 73.33 | 67.99 | 71.96 | +4.24% | 3.08 | 5.00% |
| 2026-05-12 | 69.96 | 70.22 | 67.88 | 69.03 | -1.37% | 1.92 | 3.23% |
| 2026-05-11 | 69.00 | 70.35 | 68.01 | 69.99 | +2.55% | 2.78 | 4.62% |
| 2026-05-08 | 66.66 | 68.88 | 66.24 | 68.25 | +1.80% | 2.07 | 3.54% |
| 2026-05-07 | 65.45 | 67.07 | 65.02 | 67.04 | +2.41% | 1.71 | 2.99% |
| 2026-05-06 | 64.22 | 66.57 | 64.00 | 65.46 | +2.39% | 2.74 | 4.85% |
| 2026-04-30 | 63.15 | 64.33 | 63.05 | 63.93 | +1.20% | 1.50 | 2.73% |
| 2026-04-29 | 61.97 | 63.78 | 61.73 | 63.17 | +1.41% | 1.06 | 1.94% |
| 2026-04-28 | 63.00 | 63.68 | 62.00 | 62.29 | -1.49% | 1.49 | 2.75% |
| 2026-04-27 | 62.13 | 64.63 | 62.00 | 63.23 | +2.08% | 2.33 | 4.23% |
| 2026-04-24 | 62.02 | 63.60 | 61.27 | 61.94 | +3.16% | 2.45 | 4.54% |
| 2026-04-23 | 61.75 | 62.13 | 59.90 | 60.04 | -2.58% | 1.18 | 2.25% |
| 2026-04-22 | 60.30 | 61.75 | 60.00 | 61.63 | +2.21% | 1.23 | 2.32% |