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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 55.42 | 55.82 | 52.85 | 53.64 | -4.96% | 1.32 | 2.83% |
| 2026-03-20 | 56.68 | 58.52 | 56.30 | 56.44 | +0.30% | 1.21 | 2.44% |
| 2026-03-19 | 56.96 | 57.25 | 56.15 | 56.27 | -2.41% | 0.61 | 1.26% |
| 2026-03-18 | 56.50 | 57.76 | 56.50 | 57.66 | +2.38% | 0.72 | 1.46% |
| 2026-03-17 | 58.45 | 58.76 | 56.25 | 56.32 | -3.35% | 0.71 | 1.44% |
| 2026-03-16 | 58.00 | 58.27 | 57.22 | 58.27 | +0.21% | 0.70 | 1.40% |
| 2026-03-13 | 58.48 | 59.21 | 57.64 | 58.15 | -0.60% | 0.66 | 1.31% |
| 2026-03-12 | 58.65 | 59.78 | 58.20 | 58.50 | -0.20% | 0.79 | 1.55% |
| 2026-03-11 | 59.19 | 59.73 | 58.42 | 58.62 | -1.01% | 0.71 | 1.40% |
| 2026-03-10 | 57.49 | 59.28 | 57.49 | 59.22 | +4.63% | 1.12 | 2.21% |
| 2026-03-09 | 56.68 | 56.86 | 55.03 | 56.60 | -2.19% | 0.94 | 1.95% |
| 2026-03-06 | 57.00 | 58.24 | 56.74 | 57.87 | +0.77% | 0.58 | 1.16% |
| 2026-03-05 | 57.72 | 58.35 | 57.00 | 57.43 | +1.77% | 0.77 | 1.54% |
| 2026-03-04 | 55.50 | 57.35 | 55.50 | 56.43 | -0.60% | 0.59 | 1.20% |
| 2026-03-03 | 59.98 | 60.48 | 56.70 | 56.77 | -5.07% | 1.50 | 2.99% |
| 2026-03-02 | 61.73 | 62.30 | 59.73 | 59.80 | -4.87% | 1.75 | 3.34% |
| 2026-02-27 | 63.21 | 63.21 | 62.26 | 62.86 | -1.38% | 0.99 | 1.84% |
| 2026-02-26 | 61.80 | 63.85 | 61.60 | 63.74 | +2.79% | 1.65 | 3.04% |
| 2026-02-25 | 62.41 | 62.80 | 61.50 | 62.01 | -0.62% | 1.21 | 2.28% |
| 2026-02-24 | 61.48 | 63.73 | 60.87 | 62.40 | +3.86% | 1.54 | 2.87% |