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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 60.99 | 61.40 | 60.04 | 60.08 | -1.56% | 0.90 | 1.71% |
| 2026-02-12 | 60.30 | 61.54 | 60.20 | 61.03 | +1.26% | 0.75 | 1.43% |
| 2026-02-11 | 60.44 | 60.97 | 60.25 | 60.27 | -0.53% | 0.51 | 0.98% |
| 2026-02-10 | 60.14 | 61.19 | 60.13 | 60.59 | +0.45% | 0.62 | 1.18% |
| 2026-02-09 | 59.98 | 60.50 | 59.57 | 60.32 | +1.79% | 0.68 | 1.31% |
| 2026-02-06 | 59.38 | 60.16 | 58.86 | 59.26 | -0.97% | 0.80 | 1.57% |
| 2026-02-05 | 60.53 | 61.03 | 59.66 | 59.84 | -1.30% | 0.67 | 1.29% |
| 2026-02-04 | 61.98 | 62.31 | 60.02 | 60.63 | -2.37% | 1.19 | 2.27% |
| 2026-02-03 | 60.55 | 62.34 | 60.55 | 62.10 | +2.59% | 0.89 | 1.67% |
| 2026-02-02 | 61.50 | 63.00 | 60.30 | 60.53 | -1.38% | 1.09 | 2.05% |
| 2026-01-30 | 60.53 | 61.99 | 59.19 | 61.38 | +1.10% | 1.37 | 2.62% |
| 2026-01-29 | 64.01 | 64.77 | 60.70 | 60.71 | -5.80% | 2.53 | 4.70% |
| 2026-01-28 | 65.88 | 66.30 | 64.25 | 64.45 | -2.35% | 1.55 | 2.76% |
| 2026-01-27 | 65.35 | 66.18 | 62.68 | 66.00 | +0.33% | 2.14 | 3.85% |
| 2026-01-26 | 65.34 | 66.93 | 64.50 | 65.78 | +0.47% | 1.89 | 3.34% |
| 2026-01-23 | 65.54 | 65.78 | 64.88 | 65.47 | +0.34% | 1.26 | 2.23% |
| 2026-01-22 | 66.42 | 66.71 | 65.05 | 65.25 | -1.67% | 1.17 | 2.08% |
| 2026-01-21 | 64.30 | 66.55 | 64.17 | 66.36 | +2.58% | 1.40 | 2.48% |
| 2026-01-20 | 65.50 | 66.16 | 64.16 | 64.69 | -1.72% | 1.32 | 2.36% |
| 2026-01-19 | 67.83 | 67.85 | 65.57 | 65.82 | -2.47% | 2.08 | 3.65% |