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
2026-05-07	3.00	3.03	0.06	2.02%	3.00	3.07	904632	27430	4.52%
2026-05-06	2.91	2.97	0.07	2.41%	2.91	2.99	1010207	29905	5.04%
2026-04-30	2.82	2.90	0.11	3.94%	2.80	2.94	1155061	33538	5.77%
2026-04-29	2.71	2.79	0.05	1.82%	2.70	2.83	526380	14731	2.63%
2026-04-28	2.81	2.74	-0.08	-2.84%	2.73	2.81	466502	12897	2.33%
2026-04-27	2.74	2.82	0.06	2.17%	2.65	2.84	732717	20287	3.66%
2026-04-24	2.78	2.76	-0.04	-1.43%	2.72	2.79	486157	13390	2.42%
2026-04-23	2.83	2.80	-0.01	-0.36%	2.76	2.84	515189	14387	2.57%
2026-04-22	2.84	2.81	-0.04	-1.40%	2.78	2.85	615193	17255	3.07%
2026-04-21	2.90	2.85	-0.05	-1.72%	2.83	2.91	724206	20675	3.61%
2026-04-20	2.84	2.90	0.03	1.05%	2.84	2.98	1229346	35692	6.13%
2026-04-17	2.87	2.87	-0.03	-1.03%	2.81	2.97	1808638	52228	9.01%
2026-04-16	2.65	2.90	0.26	9.85%	2.64	2.90	1248514	35501	6.22%
2026-04-15	2.72	2.64	-0.07	-2.58%	2.64	2.72	382769	10204	1.91%
2026-04-14	2.73	2.71	-0.01	-0.37%	2.67	2.76	519330	14060	2.59%
2026-04-13	2.68	2.72	0.03	1.12%	2.67	2.74	593909	16130	2.96%
2026-04-10	2.72	2.69	-0.05	-1.82%	2.67	2.74	785273	21211	3.91%
2026-04-09	2.79	2.74	0.01	0.37%	2.70	2.80	1510476	41521	7.53%
2026-04-08	2.54	2.73	0.25	10.08%	2.54	2.73	627770	16743	3.13%
2026-04-07	2.44	2.48	0.03	1.22%	2.43	2.49	324912	8001	1.62%
2026-04-03	2.56	2.45	-0.10	-3.92%	2.44	2.57	410281	10168	2.04%
2026-04-02	2.61	2.55	-0.06	-2.30%	2.53	2.61	356084	9149	1.77%
2026-04-01	2.65	2.61	0.02	0.77%	2.59	2.65	290996	7614	1.45%
2026-03-31	2.65	2.59	-0.06	-2.26%	2.59	2.70	356755	9421	1.78%
2026-03-30	2.60	2.65	0.01	0.38%	2.57	2.66	330075	8650	1.64%
2026-03-27	2.57	2.64	0.03	1.15%	2.57	2.65	287754	7558	1.43%
2026-03-26	2.67	2.61	-0.07	-2.61%	2.59	2.72	393771	10424	1.96%
2026-03-25	2.64	2.68	0.04	1.52%	2.63	2.71	406332	10860	2.02%
2026-03-24	2.59	2.64	0.11	4.35%	2.53	2.64	552362	14291	2.75%
2026-03-23	2.65	2.53	-0.16	-5.95%	2.51	2.65	665781	17198	3.32%
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%