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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 60.87 | 63.88 | 60.61 | 63.23 | +3.88% | 2.03 | 3.81% |
| 2025-09-15 | 61.50 | 61.86 | 60.35 | 60.87 | -1.27% | 1.14 | 2.19% |
| 2025-09-12 | 61.90 | 62.68 | 60.98 | 61.65 | -0.61% | 1.32 | 2.50% |
| 2025-09-11 | 60.46 | 62.14 | 59.23 | 62.03 | +2.61% | 1.50 | 2.88% |
| 2025-09-10 | 61.54 | 62.38 | 59.90 | 60.45 | -2.11% | 1.38 | 2.65% |
| 2025-09-09 | 63.57 | 63.57 | 61.50 | 61.75 | -3.64% | 1.55 | 2.90% |
| 2025-09-08 | 62.81 | 64.17 | 62.65 | 64.08 | +1.59% | 1.63 | 3.01% |
| 2025-09-05 | 60.55 | 63.54 | 60.00 | 63.08 | +4.39% | 2.22 | 4.18% |
| 2025-09-04 | 62.19 | 64.18 | 59.48 | 60.43 | -1.55% | 2.45 | 4.65% |
| 2025-09-03 | 63.13 | 65.20 | 60.93 | 61.38 | -3.03% | 2.24 | 4.15% |
| 2025-09-02 | 65.21 | 65.21 | 61.97 | 63.30 | -3.11% | 3.06 | 5.69% |
| 2025-09-01 | 63.50 | 65.33 | 63.10 | 65.33 | +3.65% | 3.08 | 5.60% |
| 2025-08-29 | 62.80 | 63.87 | 61.80 | 63.03 | -0.30% | 2.02 | 3.76% |
| 2025-08-28 | 62.05 | 63.22 | 59.78 | 63.22 | +0.86% | 3.51 | 6.68% |
| 2025-08-27 | 65.66 | 65.83 | 62.65 | 62.68 | -4.20% | 3.37 | 6.14% |
| 2025-08-26 | 62.38 | 67.99 | 61.08 | 65.43 | +4.77% | 4.58 | 8.27% |
| 2025-08-25 | 61.61 | 63.33 | 61.10 | 62.45 | +2.63% | 2.67 | 5.04% |
| 2025-08-22 | 61.36 | 62.81 | 60.66 | 60.85 | -1.68% | 1.99 | 3.82% |
| 2025-08-21 | 60.80 | 64.05 | 60.30 | 61.89 | +1.93% | 3.51 | 6.61% |
| 2025-08-20 | 60.75 | 60.86 | 59.29 | 60.72 | -0.05% | 1.66 | 3.24% |