达实智能(002421)股票行情
达实智能(002421)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.34 | 3.36 | 0.04 | 1.20% | 3.31 | 3.38 | 423410 | 14179.32 | 2.11% |
| 2025-07-31 | 3.34 | 3.32 | -0.03 | -0.90% | 3.31 | 3.38 | 343567 | 11511.10 | 1.71% |
| 2025-07-30 | 3.38 | 3.35 | -0.04 | -1.18% | 3.33 | 3.39 | 350417 | 11789.00 | 1.75% |
| 2025-07-29 | 3.41 | 3.39 | -0.03 | -0.88% | 3.35 | 3.42 | 402119 | 13560.41 | 2.00% |
| 2025-07-28 | 3.46 | 3.42 | -0.02 | -0.58% | 3.40 | 3.48 | 345292 | 11826.11 | 1.72% |
| 2025-07-25 | 3.44 | 3.44 | 0.02 | 0.58% | 3.41 | 3.46 | 509167 | 17511.46 | 2.54% |
| 2025-07-24 | 3.37 | 3.42 | 0.04 | 1.18% | 3.37 | 3.42 | 402175 | 13696.77 | 2.00% |
| 2025-07-23 | 3.40 | 3.38 | -0.02 | -0.59% | 3.37 | 3.43 | 458561 | 15592.78 | 2.29% |
| 2025-07-22 | 3.42 | 3.40 | -0.01 | -0.29% | 3.36 | 3.43 | 378570 | 12826.59 | 1.89% |
| 2025-07-21 | 3.38 | 3.41 | 0.03 | 0.89% | 3.36 | 3.43 | 465455 | 15838.17 | 2.32% |
| 2025-07-18 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.39 | 383759 | 12917.54 | 1.91% |
| 2025-07-17 | 3.30 | 3.36 | 0.06 | 1.82% | 3.28 | 3.38 | 458796 | 15336.40 | 2.29% |
| 2025-07-16 | 3.29 | 3.30 | 0.00 | 0.00% | 3.28 | 3.34 | 281383 | 9315.57 | 1.40% |
| 2025-07-15 | 3.36 | 3.30 | -0.07 | -2.08% | 3.25 | 3.37 | 558137 | 18390.01 | 2.78% |
| 2025-07-14 | 3.37 | 3.37 | -0.03 | -0.88% | 3.32 | 3.38 | 532215 | 17850.88 | 2.65% |
| 2025-07-11 | 3.38 | 3.40 | 0.01 | 0.29% | 3.35 | 3.41 | 489643 | 16590.94 | 2.44% |
| 2025-07-10 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.42 | 463797 | 15718.92 | 2.31% |
| 2025-07-09 | 3.34 | 3.37 | 0.02 | 0.60% | 3.34 | 3.41 | 603592 | 20392.60 | 3.01% |
| 2025-07-08 | 3.31 | 3.35 | 0.04 | 1.21% | 3.30 | 3.35 | 294588 | 9819.72 | 1.47% |
| 2025-07-07 | 3.32 | 3.31 | -0.01 | -0.30% | 3.30 | 3.33 | 236432 | 7826.23 | 1.18% |
| 2025-07-04 | 3.36 | 3.32 | -0.04 | -1.19% | 3.31 | 3.37 | 352145 | 11764.37 | 1.75% |
| 2025-07-03 | 3.32 | 3.36 | 0.04 | 1.20% | 3.31 | 3.36 | 329408 | 11028.68 | 1.64% |
| 2025-07-02 | 3.34 | 3.32 | -0.03 | -0.90% | 3.30 | 3.35 | 288466 | 9582.12 | 1.44% |
| 2025-07-01 | 3.37 | 3.35 | -0.01 | -0.30% | 3.31 | 3.37 | 307203 | 10267.41 | 1.53% |
| 2025-06-30 | 3.38 | 3.36 | 0.02 | 0.60% | 3.33 | 3.38 | 331671 | 11116.08 | 1.65% |
| 2025-06-27 | 3.38 | 3.34 | -0.04 | -1.18% | 3.34 | 3.41 | 484263 | 16279.58 | 2.41% |
| 2025-06-26 | 3.35 | 3.38 | 0.03 | 0.90% | 3.32 | 3.39 | 685262 | 23028.09 | 3.41% |
| 2025-06-25 | 3.30 | 3.35 | 0.06 | 1.82% | 3.27 | 3.35 | 682034 | 22648.38 | 3.40% |
| 2025-06-24 | 3.28 | 3.29 | -0.08 | -2.37% | 3.25 | 3.31 | 1114306 | 36588.83 | 5.55% |
| 2025-06-23 | 3.04 | 3.37 | 0.31 | 10.13% | 3.03 | 3.37 | 1022647 | 33182.88 | 5.10% |
| 2025-06-20 | 3.13 | 3.06 | -0.07 | -2.24% | 3.06 | 3.15 | 290207 | 8988.98 | 1.45% |
| 2025-06-19 | 3.20 | 3.13 | -0.07 | -2.19% | 3.12 | 3.21 | 306149 | 9651.84 | 1.53% |
| 2025-06-18 | 3.23 | 3.20 | -0.03 | -0.93% | 3.19 | 3.24 | 166281 | 5334.64 | 0.83% |
| 2025-06-17 | 3.23 | 3.23 | 0.00 | 0.00% | 3.21 | 3.25 | 168081 | 5426.53 | 0.84% |
| 2025-06-16 | 3.19 | 3.23 | 0.02 | 0.62% | 3.15 | 3.25 | 219384 | 7074.28 | 1.09% |
| 2025-06-13 | 3.27 | 3.21 | -0.07 | -2.13% | 3.20 | 3.28 | 370912 | 11965.40 | 1.85% |
| 2025-06-12 | 3.30 | 3.28 | -0.03 | -0.91% | 3.27 | 3.32 | 282704 | 9299.97 | 1.41% |
| 2025-06-11 | 3.32 | 3.31 | 0.01 | 0.30% | 3.30 | 3.35 | 276807 | 9197.09 | 1.38% |
| 2025-06-10 | 3.35 | 3.30 | -0.04 | -1.20% | 3.27 | 3.37 | 353687 | 11705.63 | 1.76% |
| 2025-06-09 | 3.32 | 3.34 | 0.03 | 0.91% | 3.31 | 3.35 | 271552 | 9056.92 | 1.35% |
| 2025-06-06 | 3.33 | 3.31 | -0.03 | -0.90% | 3.30 | 3.34 | 249814 | 8287.50 | 1.24% |
| 2025-06-05 | 3.31 | 3.34 | 0.03 | 0.91% | 3.28 | 3.34 | 324655 | 10745.05 | 1.62% |
| 2025-06-04 | 3.30 | 3.31 | 0.02 | 0.61% | 3.29 | 3.32 | 234736 | 7755.39 | 1.17% |
| 2025-06-03 | 3.26 | 3.29 | 0.01 | 0.30% | 3.25 | 3.31 | 238652 | 7858.06 | 1.19% |
| 2025-05-30 | 3.32 | 3.28 | -0.07 | -2.09% | 3.27 | 3.33 | 330678 | 10884.17 | 1.65% |
| 2025-05-29 | 3.27 | 3.35 | 0.07 | 2.13% | 3.26 | 3.35 | 484954 | 16111.05 | 2.42% |
| 2025-05-28 | 3.33 | 3.28 | -0.06 | -1.80% | 3.26 | 3.36 | 408766 | 13479.49 | 2.04% |
| 2025-05-27 | 3.39 | 3.34 | -0.06 | -1.76% | 3.30 | 3.40 | 453258 | 15113.30 | 2.26% |
| 2025-05-26 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 282138 | 9576.47 | 1.41% |
| 2025-05-23 | 3.40 | 3.39 | -0.03 | -0.88% | 3.37 | 3.45 | 521568 | 17801.97 | 2.60% |
| 2025-05-22 | 3.45 | 3.42 | -0.03 | -0.87% | 3.40 | 3.46 | 342262 | 11729.72 | 1.71% |
| 2025-05-21 | 3.45 | 3.45 | -0.02 | -0.58% | 3.42 | 3.48 | 446523 | 15354.80 | 2.23% |
| 2025-05-20 | 3.43 | 3.47 | 0.03 | 0.87% | 3.40 | 3.48 | 587222 | 20273.40 | 2.93% |
| 2025-05-19 | 3.39 | 3.44 | 0.04 | 1.18% | 3.37 | 3.48 | 654507 | 22442.48 | 3.26% |
| 2025-05-16 | 3.43 | 3.40 | 0.02 | 0.59% | 3.40 | 3.52 | 939382 | 32269.00 | 4.68% |
| 2025-05-15 | 3.51 | 3.38 | -0.21 | -5.85% | 3.38 | 3.56 | 1771614 | 61221.82 | 8.83% |
| 2025-05-14 | 3.46 | 3.59 | 0.24 | 7.16% | 3.46 | 3.69 | 2477063 | 90021.76 | 12.34% |
| 2025-05-13 | 3.45 | 3.35 | -0.04 | -1.18% | 3.34 | 3.46 | 441482 | 14889.45 | 2.20% |
| 2025-05-12 | 3.35 | 3.39 | 0.08 | 2.42% | 3.33 | 3.40 | 471548 | 15904.98 | 2.35% |
| 2025-05-09 | 3.42 | 3.31 | -0.10 | -2.93% | 3.31 | 3.42 | 504986 | 16874.59 | 2.52% |
| 2025-05-08 | 3.34 | 3.41 | 0.07 | 2.10% | 3.33 | 3.41 | 547776 | 18550.22 | 2.73% |
| 2025-05-07 | 3.40 | 3.34 | -0.02 | -0.60% | 3.31 | 3.42 | 541910 | 18164.51 | 2.70% |
| 2025-05-06 | 3.21 | 3.36 | 0.19 | 5.99% | 3.20 | 3.38 | 899589 | 29863.04 | 4.48% |
| 2025-04-30 | 3.21 | 3.17 | -0.13 | -3.94% | 3.09 | 3.25 | 1012638 | 32062.49 | 5.05% |
| 2025-04-29 | 3.26 | 3.30 | 0.02 | 0.61% | 3.24 | 3.33 | 314150 | 10362.31 | 1.57% |
| 2025-04-28 | 3.32 | 3.28 | -0.05 | -1.50% | 3.26 | 3.36 | 332654 | 10947.96 | 1.66% |
| 2025-04-25 | 3.27 | 3.33 | 0.07 | 2.15% | 3.27 | 3.36 | 439392 | 14592.09 | 2.19% |
| 2025-04-24 | 3.34 | 3.26 | -0.09 | -2.69% | 3.26 | 3.35 | 435747 | 14347.79 | 2.17% |
| 2025-04-23 | 3.36 | 3.35 | -0.01 | -0.30% | 3.34 | 3.41 | 347090 | 11686.83 | 1.73% |
| 2025-04-22 | 3.35 | 3.36 | 0.00 | 0.00% | 3.32 | 3.39 | 363209 | 12161.83 | 1.81% |
| 2025-04-21 | 3.30 | 3.36 | 0.07 | 2.13% | 3.26 | 3.37 | 317106 | 10579.24 | 1.58% |
| 2025-04-18 | 3.28 | 3.29 | 0.01 | 0.30% | 3.24 | 3.31 | 257275 | 8404.80 | 1.28% |
| 2025-04-17 | 3.27 | 3.28 | -0.02 | -0.61% | 3.27 | 3.33 | 242942 | 8031.32 | 1.21% |
| 2025-04-16 | 3.34 | 3.30 | -0.06 | -1.79% | 3.26 | 3.35 | 360756 | 11924.53 | 1.80% |
| 2025-04-15 | 3.37 | 3.36 | -0.02 | -0.59% | 3.33 | 3.38 | 362296 | 12142.20 | 1.81% |
| 2025-04-14 | 3.38 | 3.38 | 0.06 | 1.81% | 3.35 | 3.42 | 473140 | 16004.97 | 2.36% |
| 2025-04-11 | 3.27 | 3.32 | 0.01 | 0.30% | 3.26 | 3.35 | 412203 | 13671.94 | 2.06% |
| 2025-04-10 | 3.34 | 3.31 | 0.02 | 0.61% | 3.30 | 3.42 | 578891 | 19438.49 | 2.89% |
| 2025-04-09 | 3.13 | 3.29 | 0.09 | 2.81% | 2.97 | 3.31 | 718914 | 22794.18 | 3.59% |
| 2025-04-08 | 3.16 | 3.20 | -0.06 | -1.84% | 3.11 | 3.29 | 724248 | 23091.75 | 3.62% |
深证大盘股票行情在线 K线走势图
