达实智能

002421
🏛️ 中国 →
3.43
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 3.17 3.23 3.16 3.22 21.6M
2023-12-28 3.11 3.18 3.08 3.17 24.1M
2023-12-27 3.07 3.13 3.07 3.12 21.5M
2023-12-26 3.11 3.11 3.05 3.07 19.9M
2023-12-25 3.12 3.17 3.10 3.12 19.8M
2023-12-22 3.21 3.22 3.12 3.14 26.8M
2023-12-21 3.18 3.24 3.15 3.22 26.9M
2023-12-20 3.28 3.28 3.18 3.20 25.6M
2023-12-19 3.25 3.29 3.23 3.28 21.6M
2023-12-18 3.31 3.33 3.24 3.25 30.6M
2023-12-15 3.35 3.36 3.28 3.32 27.6M
2023-12-14 3.36 3.40 3.32 3.34 33.5M
2023-12-13 3.38 3.40 3.32 3.33 30.5M
2023-12-12 3.37 3.39 3.35 3.38 34.7M
2023-12-11 3.28 3.40 3.26 3.39 43.1M
2023-12-08 3.33 3.36 3.28 3.29 31.9M
2023-12-07 3.29 3.36 3.26 3.34 33.5M
2023-12-06 3.25 3.32 3.22 3.30 28.3M
2023-12-05 3.36 3.36 3.25 3.25 35.3M
2023-12-04 3.37 3.41 3.35 3.37 40.1M
2023-12-01 3.28 3.37 3.25 3.35 31.0M
2023-11-30 3.31 3.32 3.25 3.28 28.1M
2023-11-29 3.34 3.35 3.29 3.30 23.1M
2023-11-28 3.34 3.36 3.31 3.35 25.3M
2023-11-27 3.32 3.38 3.31 3.35 29.9M
2023-11-24 3.40 3.41 3.30 3.33 36.1M
2023-11-23 3.38 3.42 3.33 3.40 33.9M
2023-11-22 3.40 3.45 3.38 3.38 39.3M
2023-11-21 3.44 3.46 3.39 3.40 44.1M
2023-11-20 3.38 3.47 3.36 3.44 57.6M
2023-11-17 3.35 3.39 3.34 3.38 32.5M
2023-11-16 3.34 3.41 3.32 3.36 43.3M
2023-11-15 3.39 3.42 3.34 3.35 43.6M
2023-11-14 3.29 3.39 3.29 3.37 61.4M
2023-11-13 3.23 3.30 3.23 3.29 35.3M
2023-11-10 3.24 3.25 3.21 3.22 20.4M
2023-11-09 3.28 3.30 3.23 3.25 26.3M
2023-11-08 3.24 3.31 3.24 3.28 37.4M
2023-11-07 3.26 3.28 3.24 3.26 27.7M
2023-11-06 3.20 3.27 3.19 3.26 50.2M
2023-11-03 3.11 3.22 3.10 3.20 54.9M
2023-11-02 3.13 3.16 3.09 3.10 22.9M
2023-11-01 3.16 3.17 3.13 3.13 27.4M
2023-10-31 3.17 3.20 3.13 3.16 31.5M
2023-10-30 3.11 3.19 3.10 3.17 31.5M
2023-10-27 3.16 3.17 3.08 3.12 47.9M
2023-10-26 3.12 3.20 3.12 3.18 36.9M
2023-10-25 3.04 3.16 3.03 3.15 49.3M
2023-10-24 2.98 3.05 2.94 3.02 33.9M
2023-10-23 3.06 3.07 2.94 2.96 33.6M
2023-10-20 3.11 3.16 3.05 3.07 41.2M
2023-10-19 3.21 3.29 3.13 3.14 54.4M
2023-10-18 3.19 3.23 3.11 3.18 45.5M
2023-10-17 3.21 3.22 3.15 3.19 26.7M
2023-10-16 3.23 3.23 3.17 3.20 28.4M
2023-10-13 3.23 3.25 3.21 3.21 25.2M
2023-10-12 3.30 3.33 3.24 3.26 36.2M
2023-10-11 3.27 3.30 3.22 3.27 35.6M
2023-10-10 3.20 3.30 3.19 3.26 47.5M
2023-10-09 3.22 3.23 3.17 3.19 31.8M
2023-09-28 3.14 3.24 3.13 3.23 34.8M
2023-09-27 3.16 3.17 3.12 3.14 26.7M
2023-09-26 3.11 3.17 3.09 3.14 31.2M
2023-09-25 3.18 3.21 3.10 3.12 43.0M
2023-09-22 3.10 3.17 2.98 3.17 86.4M
2023-09-21 3.18 3.21 3.13 3.16 22.8M
2023-09-20 3.15 3.20 3.15 3.17 18.4M
2023-09-19 3.20 3.21 3.15 3.16 15.7M
2023-09-18 3.15 3.22 3.13 3.20 21.3M
2023-09-15 3.22 3.23 3.15 3.18 25.2M
2023-09-14 3.26 3.27 3.18 3.20 27.3M
2023-09-13 3.37 3.37 3.24 3.26 39.5M
2023-09-12 3.39 3.41 3.36 3.37 19.4M
2023-09-11 3.37 3.42 3.34 3.38 28.1M
2023-09-08 3.35 3.39 3.31 3.37 25.8M
2023-09-07 3.41 3.44 3.37 3.38 23.6M
2023-09-06 3.38 3.43 3.34 3.42 20.1M
2023-09-05 3.40 3.43 3.38 3.39 20.3M
2023-09-04 3.38 3.42 3.35 3.41 18.1M
2023-09-01 3.42 3.44 3.36 3.37 20.8M
2023-08-31 3.44 3.45 3.39 3.42 27.7M
2023-08-30 3.43 3.47 3.41 3.45 29.2M
2023-08-29 3.30 3.45 3.29 3.44 41.4M
2023-08-28 3.40 3.43 3.30 3.31 29.7M
2023-08-25 3.35 3.36 3.24 3.26 35.4M
2023-08-24 3.41 3.43 3.36 3.36 27.2M
2023-08-23 3.43 3.44 3.37 3.38 23.6M
2023-08-22 3.34 3.44 3.33 3.43 34.9M
2023-08-21 3.32 3.40 3.31 3.33 17.1M
2023-08-18 3.46 3.46 3.32 3.33 26.1M
2023-08-17 3.40 3.46 3.35 3.44 16.9M
2023-08-16 3.44 3.46 3.39 3.41 16.4M
2023-08-15 3.49 3.49 3.42 3.45 16.6M
2023-08-14 3.41 3.50 3.40 3.49 22.4M
2023-08-11 3.53 3.53 3.42 3.43 21.7M
2023-08-10 3.53 3.55 3.49 3.52 19.6M
2023-08-09 3.53 3.58 3.52 3.53 16.3M
2023-08-08 3.58 3.59 3.53 3.55 18.8M
2023-08-07 3.60 3.62 3.56 3.58 22.5M
2023-08-04 3.53 3.61 3.52 3.59 43.6M
2023-08-03 3.51 3.54 3.50 3.52 22.5M
2023-08-02 3.50 3.52 3.48 3.51 17.9M
2023-08-01 3.50 3.51 3.47 3.50 18.3M
2023-07-31 3.48 3.51 3.47 3.50 26.2M
2023-07-28 3.42 3.48 3.41 3.47 19.8M
2023-07-27 3.46 3.47 3.41 3.43 23.1M
2023-07-26 3.55 3.55 3.45 3.47 34.8M
2023-07-25 3.43 3.55 3.42 3.53 53.3M
2023-07-24 3.45 3.46 3.39 3.41 22.8M
2023-07-21 3.42 3.43 3.38 3.40 20.0M
2023-07-20 3.47 3.48 3.41 3.42 20.6M
2023-07-19 3.48 3.50 3.44 3.47 19.3M
2023-07-18 3.50 3.51 3.46 3.47 18.8M
2023-07-17 3.47 3.51 3.47 3.50 20.4M
2023-07-14 3.43 3.52 3.42 3.48 30.6M
2023-07-13 3.41 3.46 3.41 3.44 17.1M
2023-07-12 3.48 3.50 3.40 3.41 27.0M
2023-07-11 3.46 3.51 3.44 3.49 23.0M
2023-07-10 3.48 3.49 3.45 3.46 25.8M
2023-07-07 3.50 3.51 3.44 3.47 29.5M
2023-07-06 3.51 3.56 3.49 3.51 22.2M
2023-07-05 3.54 3.61 3.51 3.52 38.1M
2023-07-04 3.50 3.56 3.48 3.54 35.5M
2023-07-03 3.51 3.54 3.45 3.51 43.6M
2023-06-30 3.56 3.58 3.46 3.52 64.8M
2023-06-29 3.45 3.62 3.42 3.61 39.2M
2023-06-28 3.53 3.53 3.38 3.46 39.1M
2023-06-27 3.50 3.56 3.49 3.54 23.9M
2023-06-26 3.65 3.68 3.49 3.50 44.2M
2023-06-21 3.80 3.80 3.69 3.69 32.3M
2023-06-20 3.84 3.84 3.78 3.80 24.5M
2023-06-19 3.82 3.87 3.81 3.83 30.3M
2023-06-16 3.76 3.83 3.73 3.81 31.8M
2023-06-15 3.79 3.79 3.73 3.75 26.4M
2023-06-14 3.80 3.81 3.76 3.78 24.5M
2023-06-13 3.75 3.81 3.71 3.80 33.8M
2023-06-12 3.76 3.77 3.73 3.74 26.2M
2023-06-09 3.72 3.78 3.69 3.75 28.1M
2023-06-08 3.74 3.76 3.68 3.73 24.6M
2023-06-07 3.66 3.79 3.63 3.75 32.9M
2023-06-06 3.77 3.77 3.65 3.66 26.9M
2023-06-05 3.72 3.78 3.71 3.76 23.9M
2023-06-02 3.78 3.78 3.71 3.72 30.7M
2023-06-01 3.74 3.80 3.71 3.77 32.7M
2023-05-31 3.70 3.76 3.69 3.76 29.7M
2023-05-30 3.65 3.72 3.59 3.72 29.7M
2023-05-29 3.65 3.70 3.64 3.65 27.7M
2023-05-26 3.60 3.66 3.58 3.64 20.9M
2023-05-25 3.61 3.70 3.54 3.61 32.9M
2023-05-24 3.56 3.74 3.56 3.67 40.8M
2023-05-23 3.66 3.66 3.58 3.58 21.3M
2023-05-22 3.72 3.72 3.63 3.66 25.3M
2023-05-19 3.64 3.72 3.62 3.71 31.1M
2023-05-18 3.57 3.69 3.55 3.66 34.7M
2023-05-17 3.52 3.58 3.49 3.57 21.6M
2023-05-16 3.62 3.65 3.50 3.52 32.6M
2023-05-15 3.65 3.65 3.55 3.64 32.2M
2023-05-12 3.72 3.75 3.65 3.67 27.4M
2023-05-11 3.78 3.81 3.71 3.73 27.1M
2023-05-10 3.77 3.81 3.72 3.74 33.3M
2023-05-09 3.85 3.87 3.76 3.77 37.8M
2023-05-08 3.82 3.87 3.77 3.84 40.6M
2023-05-05 3.84 3.85 3.77 3.83 34.5M
2023-05-04 3.84 3.89 3.78 3.84 48.4M
2023-04-28 3.65 3.87 3.64 3.86 48.3M
2023-04-27 3.68 3.75 3.63 3.67 40.3M
2023-04-26 3.82 3.84 3.67 3.72 49.8M
2023-04-25 3.86 3.93 3.78 3.84 48.0M
2023-04-24 3.92 3.95 3.86 3.90 43.0M
2023-04-21 4.19 4.20 3.91 3.92 73.5M
2023-04-20 4.16 4.21 4.13 4.21 34.8M
2023-04-19 4.12 4.25 4.10 4.18 51.8M
2023-04-18 4.13 4.17 4.06 4.11 37.8M
2023-04-17 4.21 4.22 4.09 4.13 57.1M
2023-04-14 4.26 4.31 4.17 4.23 54.0M
2023-04-13 4.29 4.37 4.23 4.25 69.8M
2023-04-12 4.25 4.36 4.19 4.34 69.4M
2023-04-11 4.21 4.29 4.15 4.22 63.3M
2023-04-10 4.35 4.43 4.19 4.20 103.9M
2023-04-07 4.25 4.41 4.16 4.38 99.9M
2023-04-06 4.20 4.26 4.15 4.22 49.3M
2023-04-04 4.26 4.30 4.19 4.25 57.2M
2023-04-03 4.17 4.28 4.11 4.27 72.7M
2023-03-31 4.02 4.18 3.99 4.17 64.2M
2023-03-30 4.14 4.15 4.00 4.02 60.3M
2023-03-29 4.18 4.21 4.10 4.15 54.1M
2023-03-28 4.27 4.31 4.16 4.18 79.5M
2023-03-27 4.15 4.30 4.12 4.26 115.1M
2023-03-24 4.17 4.17 4.03 4.15 82.4M
2023-03-23 4.16 4.17 4.05 4.09 93.3M
2023-03-22 4.04 4.22 4.03 4.20 114.6M
2023-03-21 3.99 4.07 3.95 4.02 39.9M
2023-03-20 4.08 4.15 3.99 4.00 50.6M
2023-03-17 4.01 4.09 4.00 4.07 39.0M
2023-03-16 4.00 4.06 3.95 3.99 32.4M
2023-03-15 4.06 4.07 3.99 4.03 30.9M
2023-03-14 4.05 4.08 3.98 4.01 35.3M
2023-03-13 3.97 4.09 3.92 4.08 48.2M
2023-03-10 3.97 4.00 3.94 3.98 30.8M
2023-03-09 3.95 4.02 3.85 4.00 39.9M
2023-03-08 3.81 3.93 3.80 3.93 37.0M
2023-03-07 3.92 3.95 3.79 3.80 47.4M
2023-03-06 4.00 4.00 3.90 3.91 46.8M
2023-03-03 4.06 4.08 3.96 4.00 39.7M
2023-03-02 4.06 4.11 4.03 4.06 44.1M
2023-03-01 3.88 4.05 3.88 4.05 57.0M
2023-02-28 3.87 3.93 3.85 3.92 36.0M
2023-02-27 3.88 3.90 3.81 3.82 27.3M
2023-02-24 3.86 3.91 3.85 3.89 21.8M
2023-02-23 3.96 3.96 3.84 3.87 37.1M
2023-02-22 3.92 3.98 3.87 3.97 34.1M
2023-02-21 3.98 4.04 3.92 3.95 36.9M
2023-02-20 3.88 4.05 3.86 3.98 45.3M
2023-02-17 3.99 4.01 3.88 3.88 44.6M
2023-02-16 4.03 4.13 3.95 3.98 60.8M
2023-02-15 3.96 4.08 3.95 4.05 44.6M
2023-02-14 4.01 4.05 3.95 3.97 43.8M
2023-02-13 3.99 4.07 3.98 4.01 45.9M
2023-02-10 4.03 4.09 3.98 4.00 49.5M
2023-02-09 3.97 4.07 3.93 4.03 58.7M
2023-02-08 3.99 4.02 3.92 3.97 47.8M
2023-02-07 3.97 4.02 3.90 3.99 53.3M
2023-02-06 4.02 4.05 3.92 4.01 74.4M
2023-02-03 3.93 4.06 3.92 4.02 75.9M
2023-02-02 3.96 4.05 3.93 3.96 81.0M
2023-02-01 3.88 4.02 3.85 4.01 113.9M
2023-01-31 3.78 4.10 3.75 3.94 165.2M
2023-01-30 3.73 3.78 3.70 3.76 39.4M
2023-01-20 3.69 3.75 3.65 3.69 34.4M
2023-01-19 3.61 3.69 3.59 3.67 33.1M
2023-01-18 3.47 3.64 3.47 3.61 32.6M
2023-01-17 3.58 3.59 3.48 3.49 23.3M
2023-01-16 3.55 3.60 3.53 3.57 20.0M
2023-01-13 3.56 3.57 3.50 3.55 19.3M
2023-01-12 3.55 3.59 3.51 3.55 21.4M
2023-01-11 3.62 3.62 3.55 3.56 21.9M
2023-01-10 3.64 3.65 3.58 3.60 23.4M
2023-01-09 3.65 3.68 3.62 3.63 21.6M
2023-01-06 3.67 3.72 3.64 3.65 26.9M
2023-01-05 3.71 3.72 3.66 3.69 35.0M
2023-01-04 3.66 3.72 3.63 3.70 45.7M
2023-01-03 3.46 3.68 3.46 3.66 52.0M