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
2025-09-30 3.45 3.49 3.42 3.43 29.6M
2025-09-29 3.40 3.42 3.33 3.42 36.5M
2025-09-26 3.47 3.48 3.40 3.40 45.1M
2025-09-25 3.55 3.58 3.49 3.49 47.8M
2025-09-24 3.48 3.57 3.46 3.57 59.2M
2025-09-23 3.55 3.74 3.43 3.52 88.8M
2025-09-22 3.53 3.56 3.49 3.55 47.1M
2025-09-19 3.61 3.65 3.51 3.52 64.8M
2025-09-18 3.70 3.74 3.58 3.62 112.2M
2025-09-17 3.64 3.85 3.60 3.71 120.8M
2025-09-16 3.57 3.67 3.52 3.66 96.1M
2025-09-15 3.55 3.60 3.49 3.57 71.8M
2025-09-12 3.51 3.62 3.50 3.54 93.2M
2025-09-11 3.45 3.48 3.36 3.48 75.4M
2025-09-10 3.50 3.54 3.49 3.50 35.5M
2025-09-09 3.58 3.58 3.48 3.49 52.3M
2025-09-08 3.59 3.60 3.54 3.58 54.5M
2025-09-05 3.51 3.60 3.44 3.59 58.5M
2025-09-04 3.52 3.57 3.43 3.49 67.5M
2025-09-03 3.67 3.71 3.51 3.53 73.0M
2025-09-02 3.82 3.83 3.64 3.67 108.9M
2025-09-01 3.78 3.86 3.76 3.81 114.0M
2025-08-29 3.86 3.92 3.73 3.76 126.5M
2025-08-28 3.66 3.82 3.64 3.80 157.3M
2025-08-27 3.76 3.84 3.66 3.66 181.8M
2025-08-26 3.65 3.72 3.62 3.71 104.3M
2025-08-25 3.74 3.77 3.64 3.67 131.9M
2025-08-22 3.69 3.73 3.64 3.69 122.8M
2025-08-21 3.80 3.82 3.66 3.69 213.9M
2025-08-20 3.81 4.05 3.71 3.86 429.8M
2025-08-19 3.59 3.80 3.56 3.80 263.7M
2025-08-18 3.36 3.48 3.35 3.45 102.8M
2025-08-15 3.33 3.36 3.32 3.35 60.4M
2025-08-14 3.39 3.42 3.34 3.34 48.4M
2025-08-13 3.40 3.43 3.38 3.40 47.2M
2025-08-12 3.42 3.43 3.38 3.39 37.9M
2025-08-11 3.37 3.42 3.36 3.41 38.7M
2025-08-08 3.41 3.43 3.35 3.37 48.3M
2025-08-07 3.45 3.47 3.41 3.42 48.8M
2025-08-06 3.41 3.45 3.39 3.45 45.8M
2025-08-05 3.39 3.42 3.38 3.42 41.2M
2025-08-04 3.33 3.38 3.32 3.38 27.5M
2025-08-01 3.34 3.38 3.31 3.36 42.3M
2025-07-31 3.34 3.38 3.31 3.32 34.4M
2025-07-30 3.38 3.39 3.33 3.35 35.0M
2025-07-29 3.41 3.42 3.35 3.39 40.2M
2025-07-28 3.46 3.48 3.40 3.42 34.5M
2025-07-25 3.44 3.46 3.41 3.44 50.9M
2025-07-24 3.37 3.42 3.37 3.42 40.2M
2025-07-23 3.40 3.43 3.37 3.38 45.9M
2025-07-22 3.42 3.43 3.36 3.40 37.9M
2025-07-21 3.38 3.43 3.36 3.41 46.5M
2025-07-18 3.35 3.39 3.34 3.38 38.4M
2025-07-17 3.30 3.38 3.28 3.36 45.9M
2025-07-16 3.29 3.34 3.28 3.30 28.1M
2025-07-15 3.36 3.37 3.25 3.30 55.8M
2025-07-14 3.37 3.38 3.32 3.37 53.2M
2025-07-11 3.38 3.41 3.35 3.40 49.0M
2025-07-10 3.36 3.42 3.35 3.39 46.4M
2025-07-09 3.34 3.41 3.34 3.37 60.4M
2025-07-08 3.31 3.35 3.30 3.35 29.5M
2025-07-07 3.32 3.33 3.30 3.31 23.6M
2025-07-04 3.36 3.37 3.31 3.32 35.2M
2025-07-03 3.32 3.36 3.31 3.36 32.9M
2025-07-02 3.34 3.35 3.30 3.32 28.8M
2025-07-01 3.37 3.37 3.31 3.35 30.7M
2025-06-30 3.38 3.38 3.33 3.36 33.2M
2025-06-27 3.38 3.41 3.34 3.34 48.4M
2025-06-26 3.35 3.39 3.32 3.38 68.5M
2025-06-25 3.30 3.35 3.27 3.35 68.2M
2025-06-24 3.28 3.31 3.25 3.29 111.4M
2025-06-23 3.04 3.37 3.03 3.37 102.3M
2025-06-20 3.13 3.15 3.06 3.06 29.0M
2025-06-19 3.20 3.21 3.12 3.13 30.6M
2025-06-18 3.23 3.24 3.19 3.20 16.6M
2025-06-17 3.23 3.25 3.21 3.23 16.8M
2025-06-16 3.19 3.25 3.15 3.23 21.9M
2025-06-13 3.27 3.28 3.20 3.21 37.1M
2025-06-12 3.30 3.32 3.27 3.28 28.3M
2025-06-11 3.32 3.35 3.30 3.31 27.7M
2025-06-10 3.35 3.37 3.27 3.30 35.4M
2025-06-09 3.32 3.35 3.31 3.34 27.2M
2025-06-06 3.33 3.34 3.30 3.31 25.0M
2025-06-05 3.31 3.34 3.28 3.34 32.5M
2025-06-04 3.30 3.32 3.29 3.31 23.5M
2025-06-03 3.26 3.31 3.25 3.29 23.9M
2025-05-30 3.32 3.33 3.27 3.28 33.1M
2025-05-29 3.27 3.35 3.26 3.35 48.5M
2025-05-28 3.33 3.36 3.26 3.28 40.9M
2025-05-27 3.39 3.40 3.30 3.34 45.3M
2025-05-26 3.38 3.42 3.37 3.40 28.2M
2025-05-23 3.40 3.45 3.37 3.39 52.2M
2025-05-22 3.45 3.46 3.40 3.42 34.2M
2025-05-21 3.45 3.48 3.42 3.45 44.7M
2025-05-20 3.43 3.48 3.40 3.47 58.7M
2025-05-19 3.39 3.48 3.37 3.44 65.5M
2025-05-16 3.43 3.52 3.40 3.40 93.9M
2025-05-15 3.51 3.56 3.38 3.38 177.2M
2025-05-14 3.46 3.69 3.46 3.59 247.7M
2025-05-13 3.45 3.46 3.34 3.35 44.1M
2025-05-12 3.35 3.40 3.33 3.39 47.2M
2025-05-09 3.42 3.42 3.31 3.31 50.5M
2025-05-08 3.34 3.41 3.33 3.41 54.8M
2025-05-07 3.40 3.42 3.31 3.34 54.2M
2025-05-06 3.21 3.38 3.20 3.36 90.0M
2025-04-30 3.21 3.25 3.09 3.17 101.3M
2025-04-29 3.26 3.33 3.24 3.30 31.4M
2025-04-28 3.32 3.36 3.26 3.28 33.3M
2025-04-25 3.27 3.36 3.27 3.33 43.9M
2025-04-24 3.34 3.35 3.26 3.26 43.6M
2025-04-23 3.36 3.41 3.34 3.35 34.7M
2025-04-22 3.35 3.39 3.32 3.36 36.3M
2025-04-21 3.30 3.37 3.26 3.36 31.7M
2025-04-18 3.28 3.31 3.24 3.29 25.7M
2025-04-17 3.27 3.33 3.27 3.28 24.3M
2025-04-16 3.34 3.35 3.26 3.30 36.1M
2025-04-15 3.37 3.38 3.33 3.36 36.2M
2025-04-14 3.38 3.42 3.35 3.38 47.3M
2025-04-11 3.27 3.35 3.26 3.32 41.2M
2025-04-10 3.34 3.42 3.30 3.31 57.9M
2025-04-09 3.13 3.31 2.97 3.29 71.9M
2025-04-08 3.16 3.29 3.11 3.20 72.4M
2025-04-07 3.46 3.49 3.26 3.26 54.7M
2025-04-03 3.61 3.69 3.59 3.62 35.8M
2025-04-02 3.61 3.66 3.59 3.64 29.6M
2025-04-01 3.62 3.67 3.60 3.62 37.0M
2025-03-31 3.63 3.64 3.51 3.61 56.6M
2025-03-28 3.76 3.79 3.66 3.66 55.6M
2025-03-27 3.80 3.83 3.72 3.77 37.2M
2025-03-26 3.79 3.84 3.78 3.81 34.5M
2025-03-25 3.83 3.85 3.75 3.79 43.8M
2025-03-24 3.92 3.93 3.72 3.82 80.1M
2025-03-21 4.03 4.05 3.87 3.93 89.1M
2025-03-20 4.03 4.11 4.00 4.06 69.1M
2025-03-19 4.09 4.10 4.02 4.04 71.9M
2025-03-18 4.14 4.16 4.07 4.08 75.1M
2025-03-17 4.16 4.21 4.11 4.11 77.1M
2025-03-14 4.10 4.14 4.04 4.12 85.0M
2025-03-13 4.21 4.24 4.04 4.10 129.9M
2025-03-12 4.34 4.38 4.22 4.23 145.1M
2025-03-11 4.10 4.30 4.07 4.30 184.9M
2025-03-10 4.18 4.28 4.12 4.16 148.4M
2025-03-07 4.12 4.30 4.06 4.11 229.7M
2025-03-06 4.03 4.15 3.98 4.13 205.6M
2025-03-05 3.87 4.02 3.80 4.00 147.6M
2025-03-04 3.74 3.90 3.71 3.88 100.7M
2025-03-03 3.79 3.86 3.73 3.77 75.6M
2025-02-28 3.93 3.99 3.75 3.78 98.2M
2025-02-27 3.99 4.08 3.87 3.94 124.1M
2025-02-26 4.00 4.05 3.95 3.99 134.8M
2025-02-25 3.92 4.08 3.85 3.97 130.1M
2025-02-24 4.04 4.04 3.92 3.96 109.4M
2025-02-21 3.92 4.04 3.90 4.01 165.3M
2025-02-20 3.90 3.92 3.85 3.88 101.1M
2025-02-19 3.73 3.91 3.73 3.91 135.6M
2025-02-18 4.03 4.05 3.80 3.81 160.0M
2025-02-17 4.15 4.15 3.99 4.03 167.4M
2025-02-14 3.94 4.10 3.91 4.02 155.3M
2025-02-13 4.02 4.02 3.90 3.93 131.8M
2025-02-12 3.78 4.05 3.78 4.03 200.8M
2025-02-11 3.86 3.88 3.75 3.81 159.0M
2025-02-10 3.69 4.03 3.67 3.92 225.5M
2025-02-07 3.59 3.74 3.58 3.66 172.9M
2025-02-06 3.53 3.63 3.46 3.61 217.5M
2025-02-05 3.30 3.53 3.26 3.53 112.3M
2025-01-27 3.30 3.34 3.20 3.21 52.9M
2025-01-24 3.20 3.30 3.18 3.28 66.7M
2025-01-23 3.34 3.39 3.18 3.19 91.9M
2025-01-22 3.37 3.38 3.27 3.30 62.3M
2025-01-21 3.45 3.48 3.36 3.39 54.7M
2025-01-20 3.41 3.50 3.34 3.43 75.1M
2025-01-17 3.35 3.40 3.33 3.37 52.3M
2025-01-16 3.38 3.48 3.34 3.39 85.4M
2025-01-15 3.38 3.40 3.31 3.36 63.1M
2025-01-14 3.21 3.40 3.21 3.38 91.6M
2025-01-13 3.14 3.21 3.05 3.19 53.8M
2025-01-10 3.26 3.35 3.19 3.19 75.6M
2025-01-09 3.20 3.32 3.18 3.28 74.3M
2025-01-08 3.21 3.27 3.07 3.25 96.6M
2025-01-07 3.10 3.20 3.09 3.19 59.0M
2025-01-06 3.15 3.15 3.04 3.08 58.8M
2025-01-03 3.36 3.37 3.13 3.15 78.9M
2025-01-02 3.39 3.47 3.27 3.31 75.0M