达瑞电子(300976)股票行情
达瑞电子(300976)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 |
|---|
| 2026-02-04 | 61.98 | 60.63 | -1.47 | -2.37% | 60.02 | 62.31 | 19546 | 11877.39 | 2.27% | 0.00 |
| 2026-02-03 | 60.55 | 62.10 | 1.57 | 2.59% | 60.55 | 62.34 | 14425 | 8890.77 | 1.67% | 0.00 |
| 2026-02-02 | 61.50 | 60.53 | -0.85 | -1.38% | 60.30 | 63.00 | 17699 | 10897.13 | 2.05% | 0.00 |
| 2026-01-30 | 60.53 | 61.38 | 0.67 | 1.10% | 59.19 | 61.99 | 22611 | 13733.43 | 2.62% | 0.00 |
| 2026-01-29 | 64.01 | 60.71 | -3.74 | -5.80% | 60.70 | 64.77 | 40470 | 25294.59 | 4.70% | 0.00 |
| 2026-01-28 | 65.88 | 64.45 | -1.55 | -2.35% | 64.25 | 66.30 | 23787 | 15494.24 | 2.76% | 0.00 |
| 2026-01-27 | 65.35 | 66.00 | 0.22 | 0.33% | 62.68 | 66.18 | 33181 | 21440.69 | 3.85% | 2.00 |
| 2026-01-26 | 65.34 | 65.78 | 0.31 | 0.47% | 64.50 | 66.93 | 28812 | 18928.68 | 3.34% | 0.00 |
| 2026-01-23 | 65.54 | 65.47 | 0.22 | 0.34% | 64.88 | 65.78 | 19239 | 12556.51 | 2.23% | 0.00 |
| 2026-01-22 | 66.42 | 65.25 | -1.11 | -1.67% | 65.05 | 66.71 | 17913 | 11734.87 | 2.08% | 0.00 |
| 2026-01-21 | 64.30 | 66.36 | 1.67 | 2.58% | 64.17 | 66.55 | 21375 | 14022.43 | 2.48% | 0.00 |
| 2026-01-20 | 65.50 | 64.69 | -1.13 | -1.72% | 64.16 | 66.16 | 20362 | 13207.58 | 2.36% | 0.00 |
| 2026-01-19 | 67.83 | 65.82 | -1.67 | -2.47% | 65.57 | 67.85 | 31412 | 20843.21 | 3.65% | 0.00 |
| 2026-01-16 | 66.24 | 67.49 | 1.24 | 1.87% | 65.81 | 67.49 | 33636 | 22474.65 | 3.90% | 2.00 |
| 2026-01-15 | 64.97 | 66.25 | 1.42 | 2.19% | 64.76 | 67.44 | 33162 | 21943.98 | 3.85% | 0.00 |
| 2026-01-14 | 64.79 | 64.83 | 0.20 | 0.31% | 63.80 | 66.40 | 33492 | 21832.12 | 3.89% | 0.00 |
| 2026-01-13 | 66.98 | 64.63 | -1.92 | -2.89% | 64.38 | 67.00 | 30916 | 20109.96 | 3.59% | 0.00 |
| 2026-01-12 | 63.70 | 66.55 | 2.58 | 4.03% | 63.69 | 66.55 | 49748 | 32509.73 | 5.77% | 8.00 |
| 2026-01-09 | 63.51 | 63.97 | -0.03 | -0.05% | 63.24 | 64.63 | 35753 | 22864.51 | 4.15% | 5.00 |
| 2026-01-08 | 63.56 | 64.00 | 0.36 | 0.57% | 63.36 | 64.87 | 36793 | 23562.86 | 4.27% | 0.00 |
| 2026-01-07 | 64.98 | 63.64 | -1.59 | -2.44% | 63.30 | 64.98 | 52626 | 33625.39 | 6.11% | 0.00 |
| 2026-01-06 | 66.92 | 65.23 | -2.47 | -3.65% | 64.30 | 67.94 | 64308 | 42209.76 | 7.46% | 10.00 |
| 2026-01-05 | 60.47 | 67.70 | 7.63 | 12.70% | 60.47 | 68.68 | 86797 | 56877.98 | 10.07% | 1.00 |
| 2025-12-31 | 60.00 | 60.07 | 0.12 | 0.20% | 59.76 | 61.71 | 15099 | 9088.37 | 1.75% | 0.00 |
| 2025-12-30 | 60.68 | 59.95 | -1.10 | -1.80% | 59.73 | 61.35 | 23180 | 13991.80 | 2.69% | 0.00 |
| 2025-12-29 | 59.98 | 61.05 | 1.13 | 1.89% | 59.98 | 61.87 | 22158 | 13577.67 | 2.57% | 0.00 |
| 2025-12-26 | 60.21 | 59.92 | -0.48 | -0.79% | 59.70 | 60.80 | 13311 | 8012.92 | 1.54% | 1.00 |
| 2025-12-25 | 60.50 | 60.40 | -0.10 | -0.17% | 59.76 | 60.90 | 12914 | 7779.89 | 1.50% | 0.00 |
| 2025-12-24 | 58.98 | 60.50 | 1.85 | 3.15% | 58.68 | 60.99 | 20631 | 12369.68 | 2.39% | 0.00 |
| 2025-12-23 | 58.79 | 58.65 | -0.14 | -0.24% | 58.32 | 59.38 | 13931 | 8181.46 | 1.62% | 1.00 |
| 2025-12-22 | 58.13 | 58.79 | 0.71 | 1.22% | 58.12 | 59.28 | 11503 | 6767.46 | 1.33% | 1.00 |
| 2025-12-19 | 58.45 | 58.08 | -0.31 | -0.53% | 58.00 | 59.08 | 11432 | 6684.72 | 1.33% | 0.00 |
| 2025-12-18 | 57.61 | 58.39 | 0.48 | 0.83% | 57.16 | 59.13 | 10423 | 6091.01 | 1.21% | 0.00 |
| 2025-12-17 | 56.78 | 57.91 | 1.01 | 1.78% | 56.45 | 57.99 | 12217 | 7008.66 | 1.42% | 0.00 |
| 2025-12-16 | 57.76 | 56.90 | -0.92 | -1.59% | 56.47 | 58.39 | 10461 | 5956.66 | 1.21% | 0.00 |
| 2025-12-15 | 58.83 | 57.82 | -1.09 | -1.85% | 57.72 | 59.16 | 11704 | 6837.14 | 1.36% | 0.00 |
| 2025-12-12 | 59.04 | 58.91 | 0.11 | 0.19% | 58.12 | 59.58 | 9535 | 5623.30 | 1.11% | 0.00 |
| 2025-12-11 | 60.08 | 58.80 | -0.98 | -1.64% | 58.74 | 60.15 | 7904 | 4676.34 | 0.92% | 2.00 |
| 2025-12-10 | 59.61 | 59.78 | -0.34 | -0.57% | 58.84 | 60.20 | 11742 | 6982.35 | 1.36% | 2.00 |
| 2025-12-09 | 60.80 | 60.12 | -0.65 | -1.07% | 59.86 | 61.39 | 11755 | 7103.06 | 1.36% | 1.00 |
| 2025-12-08 | 60.49 | 60.77 | 0.35 | 0.58% | 59.97 | 61.40 | 13204 | 8021.93 | 1.53% | 0.00 |
| 2025-12-05 | 59.56 | 60.42 | 1.36 | 2.30% | 58.83 | 60.68 | 9221 | 5531.42 | 1.07% | 1.00 |
| 2025-12-04 | 59.36 | 59.06 | -0.29 | -0.49% | 58.24 | 59.79 | 9228 | 5431.43 | 1.07% | 1.00 |
| 2025-12-03 | 60.35 | 59.35 | -0.81 | -1.35% | 59.01 | 60.56 | 10633 | 6336.99 | 1.23% | 0.00 |
| 2025-12-02 | 60.65 | 60.16 | -0.83 | -1.36% | 59.83 | 61.43 | 12067 | 7300.35 | 1.40% | 1.00 |
| 2025-12-01 | 59.78 | 60.99 | 1.08 | 1.80% | 59.31 | 61.18 | 16722 | 10082.00 | 1.94% | 7.00 |
| 2025-11-28 | 59.81 | 59.91 | -0.02 | -0.03% | 59.39 | 60.58 | 9080 | 5441.81 | 1.05% | 2.00 |
| 2025-11-27 | 58.07 | 59.93 | 1.47 | 2.51% | 58.07 | 60.58 | 18001 | 10745.58 | 2.09% | 0.00 |
| 2025-11-26 | 57.78 | 58.46 | 0.62 | 1.07% | 57.69 | 59.89 | 18711 | 11053.70 | 2.17% | 0.00 |
| 2025-11-25 | 56.95 | 57.84 | 1.24 | 2.19% | 56.60 | 58.63 | 13127 | 7613.28 | 1.52% | 0.00 |
| 2025-11-24 | 56.06 | 56.60 | 1.35 | 2.44% | 55.31 | 56.80 | 12338 | 6951.99 | 1.43% | 0.00 |
| 2025-11-21 | 56.60 | 55.25 | -2.20 | -3.83% | 54.70 | 57.24 | 16956 | 9431.65 | 1.97% | 0.00 |
| 2025-11-20 | 57.89 | 57.45 | -0.17 | -0.30% | 57.43 | 58.50 | 9807 | 5668.02 | 1.14% | 0.05 |
| 2025-11-19 | 59.28 | 57.62 | -1.48 | -2.50% | 57.38 | 59.30 | 18126 | 10529.22 | 2.10% | 1.00 |
| 2025-11-18 | 60.66 | 59.10 | -1.38 | -2.28% | 58.70 | 60.95 | 13348 | 7967.84 | 1.55% | 2.00 |
| 2025-11-17 | 61.20 | 60.48 | -0.72 | -1.18% | 60.30 | 61.64 | 6549 | 3975.27 | 0.76% | 1.00 |
| 2025-11-14 | 62.00 | 61.20 | -0.78 | -1.26% | 61.04 | 62.24 | 6884 | 4241.25 | 0.80% | 0.00 |
| 2025-11-13 | 61.18 | 61.98 | 0.67 | 1.09% | 61.00 | 62.09 | 8074 | 4975.41 | 0.94% | 0.00 |
| 2025-11-12 | 61.78 | 61.31 | -0.47 | -0.76% | 61.00 | 62.36 | 10264 | 6306.08 | 1.19% | 0.00 |
| 2025-11-11 | 63.95 | 61.78 | -1.71 | -2.69% | 61.58 | 64.00 | 13696 | 8541.41 | 1.59% | 0.00 |
| 2025-11-10 | 64.75 | 63.49 | -1.23 | -1.90% | 62.71 | 65.18 | 16502 | 10482.75 | 1.91% | 1.00 |
| 2025-11-07 | 65.76 | 64.72 | -1.38 | -2.09% | 64.22 | 65.89 | 11709 | 7589.57 | 1.36% | 1.00 |
| 2025-11-06 | 64.20 | 66.10 | 1.90 | 2.96% | 64.17 | 67.17 | 20175 | 13374.11 | 2.34% | 2.00 |
| 2025-11-05 | 63.58 | 64.20 | 0.24 | 0.38% | 63.00 | 64.75 | 8445 | 5394.69 | 0.98% | 0.00 |
| 2025-11-04 | 66.03 | 63.96 | -2.01 | -3.05% | 63.68 | 66.30 | 14622 | 9439.05 | 1.70% | 2.00 |
| 2025-11-03 | 67.00 | 65.97 | -1.43 | -2.12% | 62.80 | 67.10 | 27199 | 17692.23 | 3.16% | 1.00 |
| 2025-10-31 | 67.22 | 67.40 | 0.16 | 0.24% | 66.78 | 68.16 | 9385 | 6332.75 | 1.09% | 0.00 |
| 2025-10-30 | 69.03 | 67.24 | -1.77 | -2.56% | 66.84 | 69.60 | 15533 | 10527.30 | 1.80% | 0.00 |
| 2025-10-29 | 68.80 | 69.01 | -0.19 | -0.27% | 68.52 | 69.88 | 13910 | 9614.48 | 1.61% | 1.00 |
| 2025-10-28 | 69.94 | 69.20 | -1.44 | -2.04% | 68.98 | 70.25 | 14531 | 10107.55 | 1.71% | 1.00 |
| 2025-10-27 | 69.57 | 70.64 | 1.53 | 2.21% | 69.01 | 70.91 | 21202 | 14867.97 | 2.49% | 0.00 |
| 2025-10-24 | 67.00 | 69.11 | 2.23 | 3.33% | 66.86 | 69.26 | 18664 | 12818.66 | 2.19% | 0.00 |
| 2025-10-23 | 67.49 | 66.88 | -0.57 | -0.85% | 65.50 | 67.95 | 11799 | 7812.67 | 1.38% | 1.00 |
| 2025-10-22 | 68.33 | 67.45 | -1.54 | -2.23% | 67.16 | 69.75 | 15488 | 10589.98 | 1.82% | 0.00 |
| 2025-10-21 | 68.51 | 68.99 | 1.09 | 1.61% | 67.56 | 69.46 | 23778 | 16349.34 | 2.79% | 1.00 |
| 2025-10-20 | 66.00 | 67.90 | 1.70 | 2.57% | 65.00 | 69.80 | 29620 | 19913.08 | 3.48% | 2.00 |
| 2025-10-17 | 64.50 | 66.20 | 1.27 | 1.96% | 64.50 | 66.84 | 19503 | 12860.55 | 2.29% | 0.00 |
| 2025-10-16 | 66.61 | 64.93 | -1.91 | -2.86% | 64.76 | 66.61 | 15077 | 9880.50 | 1.77% | 1.00 |
| 2025-10-15 | 64.52 | 66.84 | 2.46 | 3.82% | 63.21 | 66.98 | 16405 | 10772.82 | 1.93% | 0.00 |
| 2025-10-14 | 68.56 | 64.38 | -3.50 | -5.16% | 64.00 | 68.56 | 23215 | 15318.20 | 2.72% | 0.00 |
深证大盘股票行情在线 K线走势图
达瑞电子(300976)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
