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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 59.28 | 59.30 | 57.38 | 57.62 | -2.50% | 1.05 | 2.10% |
| 2025-11-18 | 60.66 | 60.95 | 58.70 | 59.10 | -2.28% | 0.80 | 1.55% |
| 2025-11-17 | 61.20 | 61.64 | 60.30 | 60.48 | -1.18% | 0.40 | 0.76% |
| 2025-11-14 | 62.00 | 62.24 | 61.04 | 61.20 | -1.26% | 0.42 | 0.80% |
| 2025-11-13 | 61.18 | 62.09 | 61.00 | 61.98 | +1.09% | 0.50 | 0.94% |
| 2025-11-12 | 61.78 | 62.36 | 61.00 | 61.31 | -0.76% | 0.63 | 1.19% |
| 2025-11-11 | 63.95 | 64.00 | 61.58 | 61.78 | -2.69% | 0.85 | 1.59% |
| 2025-11-10 | 64.75 | 65.18 | 62.71 | 63.49 | -1.90% | 1.05 | 1.91% |
| 2025-11-07 | 65.76 | 65.89 | 64.22 | 64.72 | -2.09% | 0.76 | 1.36% |
| 2025-11-06 | 64.20 | 67.17 | 64.17 | 66.10 | +2.96% | 1.34 | 2.34% |
| 2025-11-05 | 63.58 | 64.75 | 63.00 | 64.20 | +0.38% | 0.54 | 0.98% |
| 2025-11-04 | 66.03 | 66.30 | 63.68 | 63.96 | -3.05% | 0.94 | 1.70% |
| 2025-11-03 | 67.00 | 67.10 | 62.80 | 65.97 | -2.12% | 1.77 | 3.16% |
| 2025-10-31 | 67.22 | 68.16 | 66.78 | 67.40 | +0.24% | 0.63 | 1.09% |
| 2025-10-30 | 69.03 | 69.60 | 66.84 | 67.24 | -2.56% | 1.05 | 1.80% |
| 2025-10-29 | 68.80 | 69.88 | 68.52 | 69.01 | -0.27% | 0.96 | 1.61% |
| 2025-10-28 | 69.94 | 70.25 | 68.98 | 69.20 | -2.04% | 1.01 | 1.71% |
| 2025-10-27 | 69.57 | 70.91 | 69.01 | 70.64 | +2.21% | 1.49 | 2.49% |
| 2025-10-24 | 67.00 | 69.26 | 66.86 | 69.11 | +3.33% | 1.28 | 2.19% |
| 2025-10-23 | 67.49 | 67.95 | 65.50 | 66.88 | -0.85% | 0.78 | 1.38% |