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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.64 | 42.61 | 41.13 | 42.27 | +1.33% | 0.80 | 2.23% |
| 2025-05-23 | 42.52 | 43.06 | 41.72 | 41.72 | -2.04% | 1.23 | 3.39% |
| 2025-05-22 | 43.51 | 43.75 | 42.49 | 42.59 | -5.83% | 2.47 | 6.69% |
| 2025-05-21 | 44.50 | 47.49 | 44.50 | 45.22 | +5.79% | 3.65 | 9.28% |
| 2025-05-20 | 42.54 | 42.92 | 41.76 | 42.75 | +1.40% | 0.52 | 1.42% |
| 2025-05-19 | 42.32 | 42.39 | 41.64 | 42.16 | -0.39% | 0.45 | 1.25% |
| 2025-05-16 | 41.99 | 42.76 | 41.91 | 42.32 | +0.94% | 0.53 | 1.45% |
| 2025-05-15 | 42.36 | 42.49 | 41.72 | 41.93 | -0.98% | 0.43 | 1.19% |
| 2025-05-14 | 42.36 | 42.99 | 41.99 | 42.34 | -0.47% | 0.77 | 2.13% |
| 2025-05-13 | 43.50 | 43.65 | 42.48 | 42.54 | -0.58% | 1.12 | 3.04% |
| 2025-05-12 | 42.86 | 43.15 | 42.26 | 42.79 | +1.75% | 1.11 | 3.02% |
| 2025-05-09 | 42.88 | 42.88 | 41.92 | 42.06 | -1.99% | 0.66 | 1.81% |
| 2025-05-08 | 42.31 | 43.07 | 42.29 | 42.91 | +1.04% | 0.70 | 1.90% |
| 2025-05-07 | 43.43 | 43.50 | 42.09 | 42.47 | -0.40% | 0.86 | 2.36% |
| 2025-05-06 | 41.69 | 42.78 | 41.38 | 42.64 | +3.50% | 1.29 | 3.55% |