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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 48.20 | 49.27 | 47.77 | 48.41 | +1.45% | 1.58 | 3.83% |
| 2025-06-23 | 48.44 | 48.44 | 47.30 | 47.72 | -0.15% | 1.20 | 2.96% |
| 2025-06-20 | 48.80 | 49.45 | 47.20 | 47.79 | -2.07% | 1.99 | 4.82% |
| 2025-06-19 | 47.87 | 50.34 | 47.57 | 48.80 | +1.77% | 4.02 | 9.60% |
| 2025-06-18 | 45.20 | 48.12 | 44.71 | 47.95 | +6.11% | 2.98 | 7.46% |
| 2025-06-17 | 44.19 | 46.80 | 43.90 | 45.19 | +2.45% | 1.39 | 3.60% |
| 2025-06-16 | 43.82 | 44.59 | 43.50 | 44.11 | +0.71% | 0.61 | 1.61% |
| 2025-06-13 | 44.58 | 44.91 | 43.58 | 43.80 | -2.45% | 0.73 | 1.95% |
| 2025-06-12 | 44.40 | 45.28 | 44.40 | 44.90 | -0.49% | 1.00 | 2.62% |
| 2025-06-11 | 43.48 | 46.85 | 43.48 | 45.12 | +3.92% | 1.88 | 4.86% |
| 2025-06-10 | 44.75 | 44.95 | 43.00 | 43.42 | -3.08% | 0.97 | 2.61% |
| 2025-06-09 | 44.72 | 45.27 | 44.58 | 44.80 | +0.22% | 0.71 | 1.87% |
| 2025-06-06 | 44.66 | 45.00 | 44.22 | 44.70 | -0.02% | 0.68 | 1.79% |
| 2025-06-05 | 44.35 | 44.98 | 43.83 | 44.71 | +0.82% | 1.02 | 2.68% |
| 2025-06-04 | 44.63 | 44.87 | 44.01 | 44.35 | -0.64% | 0.75 | 1.98% |
| 2025-06-03 | 44.03 | 45.18 | 43.78 | 44.63 | +0.50% | 1.16 | 3.05% |
| 2025-05-30 | 45.22 | 45.66 | 44.20 | 44.41 | -1.61% | 1.33 | 3.45% |
| 2025-05-29 | 44.77 | 46.26 | 44.67 | 45.14 | +1.56% | 2.03 | 5.23% |
| 2025-05-28 | 41.86 | 45.53 | 41.44 | 44.45 | +6.66% | 2.22 | 5.94% |
| 2025-05-27 | 42.19 | 42.19 | 41.58 | 41.67 | -1.42% | 0.59 | 1.64% |