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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 68.33 | 69.75 | 67.16 | 67.45 | -2.23% | 1.06 | 1.82% |
| 2025-10-21 | 68.51 | 69.46 | 67.56 | 68.99 | +1.61% | 1.63 | 2.79% |
| 2025-10-20 | 66.00 | 69.80 | 65.00 | 67.90 | +2.57% | 1.99 | 3.48% |
| 2025-10-17 | 64.50 | 66.84 | 64.50 | 66.20 | +1.96% | 1.29 | 2.29% |
| 2025-10-16 | 66.61 | 66.61 | 64.76 | 64.93 | -2.86% | 0.99 | 1.77% |
| 2025-10-15 | 64.52 | 66.98 | 63.21 | 66.84 | +3.82% | 1.08 | 1.93% |
| 2025-10-14 | 68.56 | 68.56 | 64.00 | 64.38 | -5.16% | 1.53 | 2.72% |
| 2025-10-13 | 65.01 | 68.80 | 64.28 | 67.88 | -2.60% | 1.41 | 2.48% |
| 2025-10-10 | 69.94 | 70.90 | 69.10 | 69.69 | -0.85% | 1.28 | 2.16% |
| 2025-10-09 | 72.30 | 72.95 | 70.05 | 70.29 | -3.45% | 2.74 | 4.54% |
| 2025-09-30 | 73.61 | 73.98 | 71.60 | 72.80 | -1.89% | 2.34 | 3.78% |
| 2025-09-29 | 68.95 | 74.80 | 68.60 | 74.20 | +7.09% | 3.40 | 5.45% |
| 2025-09-26 | 72.43 | 72.50 | 68.70 | 69.29 | -3.10% | 2.67 | 4.49% |
| 2025-09-25 | 67.90 | 73.68 | 67.51 | 71.51 | +5.01% | 4.11 | 6.75% |
| 2025-09-24 | 65.52 | 68.45 | 65.14 | 68.10 | +2.48% | 2.33 | 4.08% |
| 2025-09-23 | 69.76 | 69.98 | 64.70 | 66.45 | -3.16% | 3.52 | 6.22% |
| 2025-09-22 | 67.00 | 68.62 | 65.25 | 68.62 | +6.19% | 3.29 | 5.75% |
| 2025-09-19 | 66.48 | 67.45 | 63.70 | 64.62 | -1.90% | 2.01 | 3.61% |
| 2025-09-18 | 64.00 | 68.80 | 64.00 | 65.87 | +3.08% | 4.43 | 7.75% |
| 2025-09-17 | 63.02 | 65.20 | 62.75 | 63.90 | +1.06% | 1.73 | 3.15% |