达实智能 (002421) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	2.81	2.69	-0.11	-3.93%	2.69	2.82	670302	18248	3.34%
2026-03-19	2.84	2.80	-0.06	-2.10%	2.79	2.87	565978	16035	2.82%
2026-03-18	2.85	2.86	0.03	1.06%	2.82	2.88	487404	13884	2.43%
2026-03-17	2.83	2.83	0.00	0.00%	2.82	2.91	723170	20758	3.60%
2026-03-16	2.81	2.83	0.01	0.35%	2.80	2.85	340429	9594	1.70%
2026-03-13	2.85	2.82	-0.04	-1.40%	2.81	2.86	481068	13639	2.40%
2026-03-12	2.86	2.86	-0.01	-0.35%	2.85	2.90	354039	10167	1.76%
2026-03-11	2.89	2.87	-0.02	-0.69%	2.86	2.90	386196	11111	1.92%
2026-03-10	2.89	2.89	0.01	0.35%	2.85	2.94	513131	14859	2.56%
2026-03-09	2.86	2.88	-0.01	-0.35%	2.82	2.89	539988	15428	2.69%
2026-03-06	2.82	2.89	0.04	1.40%	2.80	2.89	541987	15484	2.70%
2026-03-05	2.87	2.85	0.03	1.06%	2.83	2.92	819334	23523	4.08%
2026-03-04	2.71	2.82	0.07	2.55%	2.68	2.89	813720	22527	4.06%
2026-03-03	2.84	2.75	-0.07	-2.48%	2.74	2.85	569262	15883	2.84%
2026-03-02	2.92	2.82	-0.15	-5.05%	2.82	2.93	794609	22683	3.96%
2026-02-27	2.94	2.97	0.03	1.02%	2.93	2.98	344492	10199	1.72%
2026-02-26	2.99	2.94	-0.03	-1.01%	2.93	2.99	405320	11982	2.02%
2026-02-25	2.95	2.97	0.02	0.68%	2.94	3.02	495638	14811	2.47%
2026-02-24	2.98	2.95	0.00	0.00%	2.94	2.99	400389	11843	2.00%
2026-02-13	2.98	2.95	-0.03	-1.01%	2.95	3.02	427896	12754	2.13%
2026-02-12	3.01	2.98	-0.01	-0.33%	2.94	3.02	507761	15135	2.53%
2026-02-11	3.01	2.99	-0.02	-0.66%	2.98	3.02	410417	12307	2.05%
2026-02-10	2.97	3.01	0.06	2.03%	2.95	3.04	673220	20193	3.35%
2026-02-09	2.90	2.95	0.08	2.79%	2.89	2.95	483419	14187	2.41%
2026-02-06	2.85	2.87	0.01	0.35%	2.81	2.90	413986	11865	2.06%
2026-02-05	2.88	2.86	-0.03	-1.04%	2.86	2.90	354432	10191	1.77%
2026-02-04	2.87	2.89	0.02	0.70%	2.85	2.90	461093	13282	2.30%
2026-02-03	2.82	2.87	0.10	3.61%	2.82	2.88	514532	14676	2.56%
2026-02-02	2.75	2.77	-0.08	-2.81%	2.73	2.84	566871	15850	2.82%
2026-01-30	2.90	2.85	-0.05	-1.72%	2.84	2.92	517955	14853	2.58%
2026-01-29	2.89	2.90	-0.01	-0.34%	2.83	2.97	562286	16391	2.80%
2026-01-28	2.91	2.91	0.00	0.00%	2.89	2.95	412819	12034	2.06%
2026-01-27	2.94	2.91	-0.04	-1.36%	2.86	2.97	546046	15804	2.72%
2026-01-26	3.03	2.95	-0.08	-2.64%	2.91	3.05	745724	22028	3.72%
2026-01-23	3.00	3.03	0.03	1.00%	2.97	3.04	593043	17910	2.96%
2026-01-22	2.95	3.00	0.07	2.39%	2.93	3.00	669824	19943	3.34%
2026-01-21	2.95	2.93	-0.03	-1.01%	2.92	2.97	509121	14967	2.54%
2026-01-20	2.97	2.96	0.01	0.34%	2.94	3.00	571304	16922	2.85%
2026-01-19	2.94	2.95	0.00	0.00%	2.90	2.98	523187	15423	2.61%
2026-01-16	3.07	2.95	-0.11	-3.59%	2.93	3.08	874791	26040	4.36%
2026-01-15	3.17	3.06	-0.10	-3.16%	3.04	3.19	907869	28072	4.52%
2026-01-14	3.11	3.16	0.06	1.94%	3.10	3.23	1417270	45003	7.06%
2026-01-13	3.20	3.10	-0.05	-1.59%	3.09	3.23	1269791	39973	6.33%
2026-01-12	2.98	3.15	0.19	6.42%	2.98	3.16	1459950	45190	7.28%
2026-01-09	2.94	2.96	0.02	0.68%	2.92	2.97	604348	17823	3.01%
2026-01-08	2.89	2.94	0.05	1.73%	2.87	2.95	570788	16723	2.84%
2026-01-07	2.94	2.89	-0.05	-1.70%	2.89	2.95	595448	17363	2.97%
2026-01-06	2.93	2.94	-0.01	-0.34%	2.91	2.97	644612	18981	3.21%
2026-01-05	2.95	2.95	0.10	3.51%	2.91	3.00	1130662	33345	5.63%
2025-12-31	2.83	2.85	0.00	0.00%	2.81	2.90	490356	13994	2.44%
2025-12-30	2.91	2.85	-0.05	-1.72%	2.84	2.92	608354	17465	3.03%
2025-12-29	2.84	2.90	0.05	1.75%	2.78	2.90	958413	27227	4.78%
2025-12-26	2.71	2.85	0.14	5.17%	2.70	2.97	1574194	44878	7.84%
2025-12-25	2.70	2.71	0.01	0.37%	2.67	2.72	367985	9929	1.83%
2025-12-24	2.67	2.70	0.02	0.75%	2.66	2.70	385555	10343	1.92%
2025-12-23	2.75	2.68	-0.07	-2.55%	2.67	2.76	465508	12586	2.32%
2025-12-22	2.78	2.75	-0.03	-1.08%	2.75	2.79	321971	8916	1.60%
2025-12-19	2.75	2.78	0.03	1.09%	2.74	2.79	292811	8117	1.46%
2025-12-18	2.72	2.75	0.01	0.36%	2.71	2.77	273565	7533	1.36%
2025-12-17	2.73	2.74	0.01	0.37%	2.68	2.75	328211	8917	1.64%
2025-12-16	2.81	2.73	-0.09	-3.19%	2.72	2.82	372487	10246	1.86%
2025-12-15	2.83	2.82	-0.01	-0.35%	2.76	2.85	296269	8325	1.48%
2025-12-12	2.86	2.83	-0.03	-1.05%	2.83	2.87	309354	8815	1.54%