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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.78 | 57.99 | 56.45 | 57.91 | +1.77% | 0.70 | 1.42% |
| 2025-12-16 | 57.76 | 58.39 | 56.47 | 56.90 | -1.59% | 0.60 | 1.21% |
| 2025-12-15 | 58.83 | 59.16 | 57.72 | 57.82 | -1.85% | 0.68 | 1.36% |
| 2025-12-12 | 59.04 | 59.58 | 58.12 | 58.91 | +0.19% | 0.56 | 1.11% |
| 2025-12-11 | 60.08 | 60.15 | 58.74 | 58.80 | -1.64% | 0.47 | 0.92% |
| 2025-12-10 | 59.61 | 60.20 | 58.84 | 59.78 | -0.57% | 0.70 | 1.36% |
| 2025-12-09 | 60.80 | 61.39 | 59.86 | 60.12 | -1.07% | 0.71 | 1.36% |
| 2025-12-08 | 60.49 | 61.40 | 59.97 | 60.77 | +0.58% | 0.80 | 1.53% |
| 2025-12-05 | 59.56 | 60.68 | 58.83 | 60.42 | +2.30% | 0.55 | 1.07% |
| 2025-12-04 | 59.36 | 59.79 | 58.24 | 59.06 | -0.49% | 0.54 | 1.07% |
| 2025-12-03 | 60.35 | 60.56 | 59.01 | 59.35 | -1.35% | 0.63 | 1.23% |
| 2025-12-02 | 60.65 | 61.43 | 59.83 | 60.16 | -1.36% | 0.73 | 1.40% |
| 2025-12-01 | 59.78 | 61.18 | 59.31 | 60.99 | +1.80% | 1.01 | 1.94% |
| 2025-11-28 | 59.81 | 60.58 | 59.39 | 59.91 | -0.03% | 0.54 | 1.05% |
| 2025-11-27 | 58.07 | 60.58 | 58.07 | 59.93 | +2.51% | 1.07 | 2.09% |
| 2025-11-26 | 57.78 | 59.89 | 57.69 | 58.46 | +1.07% | 1.11 | 2.17% |
| 2025-11-25 | 56.95 | 58.63 | 56.60 | 57.84 | +2.19% | 0.76 | 1.52% |
| 2025-11-24 | 56.06 | 56.80 | 55.31 | 56.60 | +2.44% | 0.70 | 1.43% |
| 2025-11-21 | 56.60 | 57.24 | 54.70 | 55.25 | -3.83% | 0.94 | 1.97% |
| 2025-11-20 | 57.89 | 58.50 | 57.43 | 57.45 | -0.29% | 0.57 | 1.14% |