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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 66.24 | 67.49 | 65.81 | 67.49 | +1.87% | 2.25 | 3.90% |
| 2026-01-15 | 64.97 | 67.44 | 64.76 | 66.25 | +2.19% | 2.19 | 3.85% |
| 2026-01-14 | 64.79 | 66.40 | 63.80 | 64.83 | +0.31% | 2.18 | 3.89% |
| 2026-01-13 | 66.98 | 67.00 | 64.38 | 64.63 | -2.88% | 2.01 | 3.59% |
| 2026-01-12 | 63.70 | 66.55 | 63.69 | 66.55 | +4.03% | 3.25 | 5.77% |
| 2026-01-09 | 63.51 | 64.63 | 63.24 | 63.97 | -0.05% | 2.29 | 4.15% |
| 2026-01-08 | 63.56 | 64.87 | 63.36 | 64.00 | +0.57% | 2.36 | 4.27% |
| 2026-01-07 | 64.98 | 64.98 | 63.30 | 63.64 | -2.44% | 3.36 | 6.11% |
| 2026-01-06 | 66.92 | 67.94 | 64.30 | 65.23 | -3.65% | 4.22 | 7.46% |
| 2026-01-05 | 60.47 | 68.68 | 60.47 | 67.70 | +12.70% | 5.69 | 10.07% |
| 2025-12-31 | 60.00 | 61.71 | 59.76 | 60.07 | +0.20% | 0.91 | 1.75% |
| 2025-12-30 | 60.68 | 61.35 | 59.73 | 59.95 | -1.80% | 1.40 | 2.69% |
| 2025-12-29 | 59.98 | 61.87 | 59.98 | 61.05 | +1.89% | 1.36 | 2.57% |
| 2025-12-26 | 60.21 | 60.80 | 59.70 | 59.92 | -0.79% | 0.80 | 1.54% |
| 2025-12-25 | 60.50 | 60.90 | 59.76 | 60.40 | -0.17% | 0.78 | 1.50% |
| 2025-12-24 | 58.98 | 60.99 | 58.68 | 60.50 | +3.15% | 1.24 | 2.39% |
| 2025-12-23 | 58.79 | 59.38 | 58.32 | 58.65 | -0.24% | 0.82 | 1.62% |
| 2025-12-22 | 58.13 | 59.28 | 58.12 | 58.79 | +1.22% | 0.68 | 1.33% |
| 2025-12-19 | 58.45 | 59.08 | 58.00 | 58.08 | -0.53% | 0.67 | 1.33% |
| 2025-12-18 | 57.61 | 59.13 | 57.16 | 58.39 | +0.83% | 0.61 | 1.21% |