达刚控股(300103)股票行情
达刚控股(300103)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 |
|---|
| 2026-03-26 | 6.92 | 6.89 | -0.08 | -1.15% | 6.79 | 7.28 | 89885 | 6237.80 | 2.83% | 0.00 |
| 2026-03-25 | 7.10 | 6.97 | -0.04 | -0.57% | 6.90 | 7.14 | 91756 | 6438.88 | 2.89% | 0.00 |
| 2026-03-24 | 6.68 | 7.01 | 0.48 | 7.35% | 6.47 | 7.04 | 153131 | 10420.86 | 4.83% | 0.00 |
| 2026-03-23 | 7.00 | 6.53 | -0.61 | -8.54% | 6.42 | 7.12 | 162148 | 10893.72 | 5.11% | 0.00 |
| 2026-03-20 | 7.52 | 7.14 | -0.32 | -4.29% | 7.11 | 7.58 | 78426 | 5706.93 | 2.47% | 0.00 |
| 2026-03-19 | 7.66 | 7.46 | -0.29 | -3.74% | 7.43 | 7.74 | 61141 | 4620.92 | 1.93% | 0.00 |
| 2026-03-18 | 7.64 | 7.75 | 0.19 | 2.51% | 7.52 | 7.77 | 61598 | 4716.95 | 1.94% | 0.00 |
| 2026-03-17 | 7.71 | 7.56 | -0.12 | -1.56% | 7.54 | 7.77 | 82170 | 6306.03 | 2.59% | 0.00 |
| 2026-03-16 | 7.82 | 7.68 | -0.08 | -1.03% | 7.62 | 7.84 | 65840 | 5078.05 | 2.07% | 0.00 |
| 2026-03-13 | 7.71 | 7.76 | 0.09 | 1.17% | 7.62 | 7.95 | 85629 | 6694.01 | 2.70% | 0.00 |
| 2026-03-12 | 7.88 | 7.67 | -0.17 | -2.17% | 7.65 | 7.90 | 82891 | 6435.27 | 2.61% | 0.00 |
| 2026-03-11 | 8.05 | 7.84 | -0.21 | -2.61% | 7.82 | 8.08 | 84285 | 6679.52 | 2.66% | 0.00 |
| 2026-03-10 | 7.86 | 8.05 | 0.26 | 3.34% | 7.80 | 8.10 | 88583 | 7083.98 | 2.79% | 0.00 |
| 2026-03-09 | 7.79 | 7.79 | -0.12 | -1.52% | 7.64 | 7.94 | 78871 | 6106.94 | 2.49% | 0.00 |
| 2026-03-06 | 7.46 | 7.91 | 0.38 | 5.05% | 7.46 | 7.93 | 94044 | 7318.26 | 2.96% | 8.00 |
| 2026-03-05 | 7.42 | 7.53 | 0.21 | 2.87% | 7.42 | 7.60 | 77219 | 5805.12 | 2.43% | 0.00 |
| 2026-03-04 | 7.43 | 7.32 | -0.07 | -0.95% | 7.20 | 7.47 | 103408 | 7578.22 | 3.26% | 0.00 |
| 2026-03-03 | 7.99 | 7.39 | -0.52 | -6.57% | 7.37 | 7.99 | 151317 | 11546.73 | 4.77% | 0.00 |
| 2026-03-02 | 8.33 | 7.91 | -0.51 | -6.06% | 7.74 | 8.33 | 258536 | 20627.88 | 8.15% | 0.00 |
| 2026-02-27 | 7.96 | 8.42 | 0.49 | 6.18% | 7.86 | 8.43 | 172258 | 14137.76 | 5.43% | 0.00 |
| 2026-02-26 | 7.99 | 7.93 | 0.00 | 0.00% | 7.87 | 8.00 | 51806 | 4107.24 | 1.63% | 0.00 |
| 2026-02-25 | 7.88 | 7.93 | 0.05 | 0.63% | 7.85 | 8.00 | 62779 | 4985.52 | 1.98% | 0.00 |
| 2026-02-24 | 7.83 | 7.88 | 0.11 | 1.42% | 7.83 | 8.00 | 77112 | 6106.36 | 2.43% | 0.00 |
| 2026-02-13 | 7.77 | 7.77 | 0.00 | 0.00% | 7.68 | 7.85 | 53718 | 4175.32 | 1.69% | 0.00 |
| 2026-02-12 | 7.93 | 7.77 | -0.10 | -1.27% | 7.75 | 7.98 | 59694 | 4668.49 | 1.88% | 0.00 |
| 2026-02-11 | 8.00 | 7.87 | -0.10 | -1.25% | 7.85 | 8.04 | 47180 | 3730.50 | 1.49% | 0.00 |
| 2026-02-10 | 7.99 | 7.97 | 0.01 | 0.13% | 7.89 | 8.00 | 44791 | 3564.92 | 1.41% | 0.00 |
| 2026-02-09 | 7.95 | 7.96 | 0.16 | 2.05% | 7.86 | 8.00 | 68794 | 5458.50 | 2.17% | 0.00 |
| 2026-02-06 | 7.73 | 7.80 | 0.07 | 0.91% | 7.62 | 7.82 | 68214 | 5273.53 | 2.15% | 0.00 |
| 2026-02-05 | 7.88 | 7.73 | -0.14 | -1.78% | 7.72 | 7.89 | 67646 | 5275.32 | 2.13% | 0.00 |
| 2026-02-04 | 7.70 | 7.87 | 0.15 | 1.94% | 7.70 | 7.98 | 78505 | 6184.60 | 2.47% | 0.00 |
| 2026-02-03 | 7.68 | 7.72 | 0.11 | 1.45% | 7.65 | 7.80 | 78113 | 6027.43 | 2.46% | 0.00 |
| 2026-02-02 | 7.65 | 7.61 | -0.12 | -1.55% | 7.54 | 7.77 | 67610 | 5193.34 | 2.13% | 0.00 |
| 2026-01-30 | 7.58 | 7.73 | 0.11 | 1.44% | 7.49 | 7.74 | 96394 | 7377.60 | 3.04% | 0.00 |
| 2026-01-29 | 7.75 | 7.62 | -0.20 | -2.56% | 7.57 | 7.86 | 94721 | 7314.12 | 2.98% | 0.00 |
| 2026-01-28 | 7.91 | 7.82 | -0.09 | -1.14% | 7.70 | 7.98 | 90187 | 7037.56 | 2.84% | 0.00 |
| 2026-01-27 | 7.99 | 7.91 | -0.08 | -1.00% | 7.69 | 8.04 | 101596 | 7974.57 | 3.20% | 0.00 |
| 2026-01-26 | 8.28 | 7.99 | -0.29 | -3.50% | 7.86 | 8.32 | 113853 | 9168.55 | 3.59% | 0.00 |
| 2026-01-23 | 8.50 | 8.28 | -0.21 | -2.47% | 8.24 | 8.57 | 90232 | 7538.15 | 2.84% | 0.00 |
| 2026-01-22 | 8.33 | 8.49 | 0.16 | 1.92% | 8.28 | 8.50 | 73902 | 6203.66 | 2.33% | 0.00 |
| 2026-01-21 | 8.38 | 8.33 | 0.03 | 0.36% | 8.20 | 8.42 | 72833 | 6062.56 | 2.30% | 0.00 |
| 2026-01-20 | 8.61 | 8.30 | -0.18 | -2.12% | 8.18 | 8.70 | 133191 | 11165.46 | 4.20% | 0.00 |
| 2026-01-19 | 8.05 | 8.48 | 0.42 | 5.21% | 8.04 | 8.78 | 184014 | 15611.44 | 5.80% | 0.00 |
| 2026-01-16 | 8.05 | 8.06 | 0.04 | 0.50% | 7.93 | 8.12 | 71422 | 5728.97 | 2.25% | 0.00 |
| 2026-01-15 | 7.88 | 8.02 | 0.06 | 0.75% | 7.82 | 8.06 | 61421 | 4889.05 | 1.94% | 0.00 |
| 2026-01-14 | 8.05 | 7.96 | 0.01 | 0.13% | 7.81 | 8.06 | 74025 | 5888.91 | 2.33% | 0.00 |
| 2026-01-13 | 8.03 | 7.95 | -0.06 | -0.75% | 7.88 | 8.14 | 65955 | 5272.98 | 2.08% | 0.00 |
| 2026-01-12 | 8.08 | 8.01 | -0.03 | -0.37% | 7.98 | 8.20 | 60083 | 4835.44 | 1.89% | 0.00 |
| 2026-01-09 | 8.09 | 8.04 | 0.13 | 1.64% | 7.87 | 8.09 | 68649 | 5481.51 | 2.16% | 0.00 |
| 2026-01-08 | 7.86 | 7.91 | 0.03 | 0.38% | 7.81 | 7.98 | 49660 | 3933.46 | 1.56% | 0.00 |
| 2026-01-07 | 7.87 | 7.88 | -0.07 | -0.88% | 7.83 | 7.98 | 66672 | 5269.17 | 2.10% | 0.00 |
| 2026-01-06 | 8.08 | 7.95 | -0.12 | -1.49% | 7.84 | 8.09 | 74125 | 5899.26 | 2.34% | 0.00 |
| 2026-01-05 | 8.24 | 8.07 | 0.04 | 0.50% | 7.96 | 8.26 | 72060 | 5807.99 | 2.27% | 0.00 |
| 2025-12-31 | 8.00 | 8.03 | 0.10 | 1.26% | 7.78 | 8.05 | 67050 | 5329.96 | 2.11% | 0.00 |
| 2025-12-30 | 7.87 | 7.93 | 0.02 | 0.25% | 7.77 | 8.09 | 70502 | 5610.48 | 2.22% | 0.00 |
| 2025-12-29 | 7.84 | 7.91 | 0.05 | 0.64% | 7.70 | 7.96 | 70293 | 5501.64 | 2.22% | 0.00 |
| 2025-12-26 | 7.90 | 7.86 | 0.01 | 0.13% | 7.66 | 7.99 | 116538 | 9110.03 | 3.67% | 0.00 |
| 2025-12-25 | 7.76 | 7.85 | 0.24 | 3.15% | 7.69 | 7.95 | 127726 | 10032.95 | 4.02% | 0.00 |
| 2025-12-24 | 7.29 | 7.61 | 0.33 | 4.53% | 7.20 | 7.66 | 102005 | 7701.48 | 3.21% | 0.00 |
| 2025-12-23 | 7.29 | 7.28 | 0.01 | 0.14% | 7.15 | 7.35 | 58749 | 4257.93 | 1.85% | 0.00 |
| 2025-12-22 | 7.19 | 7.27 | 0.08 | 1.11% | 7.15 | 7.39 | 63257 | 4578.68 | 1.99% | 0.00 |
| 2025-12-19 | 7.02 | 7.19 | 0.24 | 3.45% | 6.98 | 7.26 | 70983 | 5048.04 | 2.24% | 0.00 |
| 2025-12-18 | 6.90 | 6.95 | 0.03 | 0.43% | 6.85 | 7.05 | 56797 | 3955.75 | 1.79% | 0.00 |
| 2025-12-17 | 7.06 | 6.92 | -0.17 | -2.40% | 6.81 | 7.19 | 80750 | 5596.24 | 2.54% | 0.00 |
| 2025-12-16 | 7.34 | 7.09 | -0.32 | -4.32% | 7.01 | 7.43 | 96131 | 6900.14 | 3.03% | 0.00 |
| 2025-12-15 | 6.97 | 7.41 | 0.43 | 6.16% | 6.82 | 7.54 | 160582 | 11722.61 | 5.06% | 0.00 |
| 2025-12-12 | 6.84 | 6.98 | 0.15 | 2.20% | 6.78 | 7.09 | 77566 | 5413.35 | 2.44% | 0.00 |
| 2025-12-11 | 7.03 | 6.83 | -0.18 | -2.57% | 6.83 | 7.09 | 62616 | 4314.85 | 1.97% | 0.00 |
| 2025-12-10 | 7.10 | 7.01 | -0.09 | -1.27% | 6.97 | 7.16 | 51064 | 3597.99 | 1.61% | 0.00 |
| 2025-12-09 | 7.14 | 7.10 | -0.04 | -0.56% | 7.08 | 7.23 | 63744 | 4545.21 | 2.01% | 0.00 |
| 2025-12-08 | 7.17 | 7.14 | -0.03 | -0.42% | 7.08 | 7.23 | 80424 | 5738.72 | 2.53% | 0.00 |
| 2025-12-05 | 7.03 | 7.17 | 0.16 | 2.28% | 7.01 | 7.22 | 66754 | 4743.71 | 2.10% | 0.00 |
| 2025-12-04 | 7.28 | 7.01 | -0.27 | -3.71% | 7.00 | 7.33 | 73978 | 5265.02 | 2.33% | 0.00 |
| 2025-12-03 | 7.40 | 7.28 | -0.15 | -2.02% | 7.25 | 7.50 | 69053 | 5065.69 | 2.18% | 0.00 |
| 2025-12-02 | 7.26 | 7.43 | 0.17 | 2.34% | 7.17 | 7.45 | 91364 | 6696.46 | 2.88% | 0.00 |
| 2025-12-01 | 7.13 | 7.26 | 0.13 | 1.82% | 7.12 | 7.36 | 81607 | 5925.47 | 2.57% | 0.00 |
| 2025-11-28 | 6.97 | 7.13 | 0.16 | 2.30% | 6.89 | 7.14 | 58772 | 4133.88 | 1.85% | 0.00 |
| 2025-11-27 | 6.88 | 6.97 | 0.07 | 1.01% | 6.78 | 7.03 | 63371 | 4383.09 | 2.00% | 0.00 |
| 2025-11-26 | 6.94 | 6.90 | -0.02 | -0.29% | 6.88 | 7.12 | 71130 | 4981.73 | 2.24% | 0.00 |
| 2025-11-25 | 7.00 | 6.92 | -0.04 | -0.57% | 6.91 | 7.06 | 71450 | 4985.47 | 2.25% | 0.00 |
深证大盘股票行情在线 K线走势图
达刚控股(300103)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
