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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 60.02 | 60.46 | 59.60 | 60.30 | +0.47% | 0.71 | 1.38% |
| 2026-04-20 | 59.73 | 60.65 | 59.70 | 60.02 | +0.10% | 0.78 | 1.51% |
| 2026-04-17 | 59.79 | 60.38 | 59.45 | 59.96 | +0.44% | 0.72 | 1.40% |
| 2026-04-16 | 58.44 | 59.95 | 58.09 | 59.70 | +2.75% | 0.90 | 1.76% |
| 2026-04-15 | 58.70 | 59.04 | 57.84 | 58.10 | -0.34% | 0.68 | 1.35% |
| 2026-04-14 | 58.18 | 58.80 | 57.76 | 58.30 | +1.04% | 0.87 | 1.72% |
| 2026-04-13 | 57.54 | 58.47 | 57.12 | 57.70 | -0.62% | 0.64 | 1.28% |
| 2026-04-10 | 57.60 | 58.58 | 57.60 | 58.06 | +1.40% | 0.97 | 1.93% |
| 2026-04-09 | 56.56 | 57.75 | 55.96 | 57.26 | +0.90% | 0.89 | 1.82% |
| 2026-04-08 | 54.80 | 56.90 | 54.80 | 56.75 | +5.66% | 1.06 | 2.19% |
| 2026-04-07 | 53.91 | 54.77 | 53.26 | 53.71 | +0.64% | 0.41 | 0.88% |
| 2026-04-03 | 54.03 | 54.78 | 53.33 | 53.37 | -1.08% | 0.47 | 1.01% |
| 2026-04-02 | 55.25 | 55.69 | 53.48 | 53.95 | -2.71% | 0.54 | 1.15% |
| 2026-04-01 | 55.08 | 55.78 | 54.91 | 55.45 | +2.02% | 0.69 | 1.44% |
| 2026-03-31 | 53.31 | 54.85 | 53.25 | 54.35 | +1.40% | 0.79 | 1.69% |
| 2026-03-30 | 53.25 | 53.95 | 52.60 | 53.60 | -0.91% | 0.75 | 1.64% |
| 2026-03-27 | 53.01 | 54.53 | 52.90 | 54.09 | +0.45% | 0.46 | 1.00% |
| 2026-03-26 | 55.93 | 55.93 | 53.65 | 53.85 | -3.06% | 0.49 | 1.04% |
| 2026-03-25 | 54.72 | 56.10 | 54.72 | 55.55 | +1.55% | 0.71 | 1.48% |
| 2026-03-24 | 54.63 | 54.80 | 52.93 | 54.70 | +1.98% | 0.66 | 1.43% |