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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.94 | 51.66 | 50.33 | 50.61 | -1.29% | 1.15 | 2.66% |
| 2025-07-21 | 50.70 | 51.97 | 50.11 | 51.27 | +1.12% | 1.59 | 3.66% |
| 2025-07-18 | 51.00 | 51.49 | 50.40 | 50.70 | -0.59% | 1.17 | 2.70% |
| 2025-07-17 | 50.50 | 51.33 | 49.87 | 51.00 | +1.51% | 1.52 | 3.50% |
| 2025-07-16 | 48.82 | 51.95 | 48.41 | 50.24 | +3.25% | 2.81 | 6.49% |
| 2025-07-15 | 49.26 | 49.50 | 47.96 | 48.66 | -1.24% | 1.13 | 2.71% |
| 2025-07-14 | 48.60 | 49.53 | 48.10 | 49.27 | +1.42% | 0.91 | 2.18% |
| 2025-07-11 | 48.79 | 48.84 | 48.13 | 48.58 | -0.41% | 1.06 | 2.56% |
| 2025-07-10 | 49.28 | 49.60 | 48.63 | 48.78 | -1.18% | 1.04 | 2.49% |
| 2025-07-09 | 49.33 | 50.49 | 49.09 | 49.36 | 0.00% | 1.37 | 3.24% |
| 2025-07-08 | 48.72 | 49.87 | 48.57 | 49.36 | +1.31% | 1.37 | 3.25% |
| 2025-07-07 | 48.60 | 49.07 | 48.03 | 48.72 | -0.35% | 0.78 | 1.87% |
| 2025-07-04 | 49.66 | 49.78 | 48.16 | 48.89 | -2.06% | 1.74 | 4.19% |
| 2025-07-03 | 48.19 | 50.46 | 47.81 | 49.92 | +4.61% | 2.11 | 5.05% |
| 2025-07-02 | 49.01 | 49.01 | 47.58 | 47.72 | -2.85% | 1.02 | 2.49% |
| 2025-07-01 | 49.70 | 49.78 | 48.16 | 49.12 | -1.35% | 1.54 | 3.71% |
| 2025-06-30 | 48.48 | 49.86 | 48.20 | 49.79 | +3.23% | 1.94 | 4.64% |
| 2025-06-27 | 47.73 | 49.10 | 46.90 | 48.23 | +1.05% | 2.06 | 5.04% |
| 2025-06-26 | 48.26 | 48.38 | 47.11 | 47.73 | -1.22% | 1.25 | 3.08% |
| 2025-06-25 | 48.28 | 49.12 | 47.85 | 48.32 | -0.19% | 1.42 | 3.46% |