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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 60.89 | 62.17 | 60.06 | 60.75 | -0.36% | 2.42 | 4.67% |
| 2025-08-18 | 60.50 | 62.70 | 60.27 | 60.97 | +1.67% | 3.46 | 6.63% |
| 2025-08-15 | 59.88 | 61.46 | 58.90 | 59.97 | -5.31% | 4.81 | 9.38% |
| 2025-08-14 | 61.16 | 64.15 | 59.88 | 63.33 | +3.48% | 4.92 | 9.33% |
| 2025-08-13 | 60.94 | 61.50 | 59.88 | 61.20 | +0.34% | 2.28 | 4.40% |
| 2025-08-12 | 61.00 | 61.40 | 59.77 | 60.99 | -0.18% | 1.72 | 3.33% |
| 2025-08-11 | 60.39 | 62.39 | 60.27 | 61.10 | +0.59% | 2.30 | 4.40% |
| 2025-08-08 | 59.30 | 61.50 | 58.57 | 60.74 | +2.26% | 2.70 | 5.23% |
| 2025-08-07 | 59.99 | 61.99 | 59.30 | 59.40 | -1.26% | 3.82 | 7.41% |
| 2025-08-06 | 59.10 | 60.60 | 57.57 | 60.16 | -0.28% | 4.14 | 8.14% |
| 2025-08-05 | 55.49 | 60.33 | 54.84 | 60.33 | +9.41% | 4.41 | 8.97% |
| 2025-08-04 | 54.44 | 55.69 | 54.27 | 55.14 | -0.56% | 1.54 | 3.29% |
| 2025-08-01 | 55.03 | 57.49 | 54.20 | 55.45 | +2.01% | 3.57 | 7.45% |
| 2025-07-31 | 55.51 | 56.19 | 54.00 | 54.36 | -2.48% | 2.22 | 4.73% |
| 2025-07-30 | 55.78 | 57.80 | 55.41 | 55.74 | -0.16% | 3.04 | 6.34% |
| 2025-07-29 | 54.48 | 55.96 | 53.87 | 55.83 | +3.22% | 3.19 | 6.82% |
| 2025-07-28 | 50.50 | 54.26 | 50.41 | 54.09 | +7.11% | 3.02 | 6.76% |
| 2025-07-25 | 49.94 | 50.58 | 49.69 | 50.50 | +1.14% | 0.84 | 1.98% |
| 2025-07-24 | 50.24 | 50.77 | 49.60 | 49.93 | -0.62% | 1.12 | 2.64% |
| 2025-07-23 | 50.51 | 51.10 | 49.81 | 50.24 | -0.73% | 0.98 | 2.29% |