达瑞电子

300976
🏛️ 中国 →
69.29
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 71.77 71.77 70.53 71.00 476.5K
09:35 70.97 71.09 70.38 70.49 165.0K
09:40 70.56 70.91 70.26 70.30 158.4K
09:45 70.20 70.21 70.00 70.00 294.0K
09:50 69.91 69.91 69.51 69.58 166.3K
09:55 69.58 69.67 69.30 69.43 140.4K
10:00 69.33 69.43 69.00 69.20 177.5K
10:05 69.18 69.38 69.02 69.38 85.8K
10:10 69.38 69.50 69.11 69.30 75.0K
10:15 69.30 69.51 69.18 69.29 61.9K
10:20 69.31 70.47 69.26 70.37 165.1K
10:25 70.36 70.50 69.90 69.90 153.6K
10:30 69.90 70.45 69.84 69.84 62.7K
10:35 69.84 69.84 69.38 69.52 39.3K
10:40 69.52 69.52 69.30 69.35 58.4K
10:45 69.35 69.88 69.32 69.88 42.7K
10:50 69.88 70.18 69.84 69.97 30.3K
10:55 69.97 69.97 69.75 69.97 15.6K
11:00 69.94 70.08 69.81 69.81 14.5K
11:05 69.95 69.95 69.60 69.66 30.9K
11:10 69.72 69.72 69.60 69.68 20.2K
11:15 69.72 69.73 69.35 69.35 26.8K
11:20 69.48 69.60 69.48 69.56 14.6K
11:25 69.56 69.57 69.38 69.40 21.8K
13:00 69.41 69.73 69.35 69.42 66.6K
13:05 69.42 69.84 69.41 69.65 45.7K
13:10 69.65 69.67 69.43 69.52 9.1K
13:15 69.44 69.60 69.44 69.48 9.3K
13:20 69.52 70.16 69.52 69.80 45.2K
13:25 69.68 69.80 69.50 69.50 37.9K
13:30 69.50 69.57 69.43 69.55 40.1K
13:35 69.44 69.64 69.38 69.53 35.2K
13:40 69.53 69.63 69.52 69.60 25.4K
13:45 69.57 69.88 69.53 69.85 17.1K
13:50 69.83 69.83 69.47 69.51 59.7K
13:55 69.56 69.59 69.29 69.29 72.8K
14:00 69.29 69.32 69.19 69.30 41.5K
14:05 69.30 69.31 69.12 69.27 45.3K
14:10 69.26 69.27 69.16 69.19 24.1K
14:15 69.20 69.26 69.18 69.20 27.6K
14:20 69.19 69.25 69.01 69.01 117.7K
14:25 69.01 69.02 68.80 68.95 87.0K
14:30 68.89 69.07 68.70 68.72 92.9K
14:35 68.74 68.82 68.71 68.72 53.3K
14:40 68.73 69.05 68.70 68.99 29.5K
14:45 69.00 69.35 68.90 68.98 81.0K
14:50 68.96 69.21 68.91 69.04 122.0K
14:55 69.27 69.29 69.02 69.09 76.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 72.43 72.50 68.70 69.29 3.8M
2025-09-25 67.90 73.68 67.51 71.51 5.8M
2025-09-24 65.52 68.45 65.14 68.10 3.5M
2025-09-23 69.76 69.98 64.70 66.45 5.3M
2025-09-22 67.00 68.62 65.25 68.62 4.9M
2025-09-19 66.48 67.45 63.70 64.62 3.1M
2025-09-18 64.00 68.80 64.00 65.87 6.6M
2025-09-17 63.02 65.20 62.75 63.90 2.7M
2025-09-16 60.87 63.88 60.61 63.23 3.2M
2025-09-15 61.50 61.86 60.35 60.87 1.9M
2025-09-12 61.90 62.68 60.98 61.65 2.1M
2025-09-11 60.46 62.14 59.23 62.03 2.5M
2025-09-10 61.54 62.38 59.90 60.45 2.3M
2025-09-09 63.57 63.57 61.50 61.75 2.5M
2025-09-08 62.81 64.17 62.65 64.08 2.6M
2025-09-05 60.55 63.54 60.00 63.08 3.6M
2025-09-04 62.19 64.18 59.48 60.43 4.0M
2025-09-03 63.13 65.20 60.93 61.38 3.5M
2025-09-02 65.21 65.21 61.97 63.30 4.8M
2025-09-01 63.50 65.33 63.10 65.33 4.8M
2025-08-29 62.80 63.87 61.80 63.03 3.2M
2025-08-28 62.05 63.22 59.78 63.22 5.7M
2025-08-27 65.66 65.83 62.65 62.68 5.2M
2025-08-26 62.38 67.99 61.08 65.43 7.0M
2025-08-25 61.61 63.33 61.10 62.45 4.3M
2025-08-22 61.36 62.81 60.66 60.85 3.3M
2025-08-21 60.80 64.05 60.30 61.89 5.6M
2025-08-20 60.75 60.86 59.29 60.72 2.8M
2025-08-19 60.89 62.17 60.06 60.75 4.0M
2025-08-18 60.50 62.70 60.27 60.97 5.6M
2025-08-15 59.88 61.46 58.90 59.97 8.0M
2025-08-14 61.16 64.15 59.88 63.33 8.0M
2025-08-13 60.94 61.50 59.88 61.20 3.8M
2025-08-12 61.00 61.40 59.77 60.99 2.8M
2025-08-11 60.39 62.39 60.27 61.10 3.7M
2025-08-08 59.30 61.50 58.57 60.74 4.5M
2025-08-07 59.99 61.99 59.30 59.40 6.3M
2025-08-06 59.10 60.60 57.57 60.16 6.9M
2025-08-05 55.49 60.33 54.84 60.33 7.6M
2025-08-04 54.44 55.69 54.27 55.14 2.8M
2025-08-01 55.03 57.49 54.20 55.45 6.4M
2025-07-31 55.51 56.19 54.00 54.36 4.0M
2025-07-30 55.78 57.80 55.41 55.74 5.4M
2025-07-29 54.48 55.96 53.87 55.83 5.8M
2025-07-28 50.50 54.26 50.41 54.09 5.8M
2025-07-25 49.94 50.58 49.69 50.50 1.7M
2025-07-24 50.24 50.77 49.60 49.93 2.3M
2025-07-23 50.51 51.10 49.81 50.24 1.9M
2025-07-22 50.94 51.66 50.33 50.61 2.3M
2025-07-21 50.70 51.97 50.11 51.27 3.1M
2025-07-18 51.00 51.49 50.40 50.70 2.3M
2025-07-17 50.50 51.33 49.87 51.00 3.0M
2025-07-16 48.82 51.95 48.41 50.24 5.5M
2025-07-15 49.26 49.50 47.96 48.66 2.3M
2025-07-14 48.60 49.53 48.10 49.27 1.9M
2025-07-11 48.79 48.84 48.13 48.58 2.2M
2025-07-10 49.28 49.60 48.63 48.78 2.1M
2025-07-09 49.33 50.49 49.09 49.36 2.8M
2025-07-08 48.72 49.87 48.57 49.36 2.8M
2025-07-07 48.60 49.07 48.03 48.72 1.6M
2025-07-04 49.66 49.78 48.16 48.89 3.6M
2025-07-03 48.19 50.46 47.81 49.92 4.3M
2025-07-02 49.01 49.01 47.58 47.72 2.1M
2025-07-01 49.70 49.78 48.16 49.12 3.2M
2025-06-30 48.48 49.86 48.20 49.79 4.0M
2025-06-27 47.73 49.10 46.90 48.23 4.3M
2025-06-26 48.26 48.38 47.11 47.73 2.6M
2025-06-25 48.28 49.12 47.85 48.32 2.9M
2025-06-24 48.20 49.27 47.77 48.41 3.3M
2025-06-23 48.44 48.44 47.30 47.72 2.5M
2025-06-20 48.80 49.45 47.20 47.79 4.1M
2025-06-19 47.87 50.34 47.57 48.80 8.2M
2025-06-18 45.20 48.12 44.71 47.95 6.4M
2025-06-17 44.19 46.80 43.90 45.19 3.1M
2025-06-16 43.82 44.59 43.50 44.11 1.4M
2025-06-13 44.58 44.91 43.58 43.80 1.7M
2025-06-12 44.40 45.28 44.40 44.90 2.2M
2025-06-11 43.48 46.85 43.48 45.12 4.1M
2025-06-10 44.75 44.95 43.00 43.42 2.2M
2025-06-09 44.72 45.27 44.58 44.80 1.6M
2025-06-06 44.66 45.00 44.22 44.70 1.5M
2025-06-05 44.42 45.06 43.90 44.79 2.3M
2025-06-04 44.71 44.94 44.09 44.42 1.7M
2025-06-03 44.10 45.26 43.85 44.71 2.6M
2025-05-30 45.29 45.74 44.27 44.49 3.0M
2025-05-29 62.78 64.88 62.64 63.30 3.2M
2025-05-28 58.71 63.85 58.11 62.33 3.6M
2025-05-27 59.16 59.16 58.31 58.44 1.0M
2025-05-26 58.40 59.75 57.68 59.28 1.4M
2025-05-23 59.63 60.39 58.50 58.50 2.1M
2025-05-22 61.02 61.36 59.58 59.72 4.1M
2025-05-21 62.40 66.60 62.40 63.42 5.7M
2025-05-20 59.66 60.19 58.56 59.95 0.9M
2025-05-19 59.35 59.45 58.40 59.12 0.8M
2025-05-16 58.89 59.96 58.77 59.35 0.9M
2025-05-15 59.41 59.59 58.50 58.80 0.7M
2025-05-14 59.40 60.29 58.89 59.38 1.3M
2025-05-13 61.00 61.21 59.57 59.66 1.9M
2025-05-12 60.10 60.51 59.27 60.01 1.8M
2025-05-09 60.13 60.13 58.79 58.98 1.1M
2025-05-08 59.34 60.40 59.30 60.18 1.2M
2025-05-07 60.90 61.00 59.02 59.56 1.4M
2025-05-06 58.46 59.99 58.03 59.80 2.2M
2025-04-30 57.24 58.39 57.12 57.78 1.2M
2025-04-29 56.73 57.64 56.72 57.17 1.0M
2025-04-28 58.90 58.90 56.97 57.01 1.8M
2025-04-25 59.04 59.44 56.13 58.38 2.8M
2025-04-24 58.53 59.95 57.72 59.70 2.3M
2025-04-23 56.64 58.88 56.64 58.55 2.0M
2025-04-22 55.13 56.84 55.11 55.96 1.5M
2025-04-21 54.20 56.00 53.81 55.51 1.6M
2025-04-18 52.86 54.26 52.54 53.67 1.1M
2025-04-17 52.78 53.89 52.47 52.85 0.9M
2025-04-16 54.00 54.20 51.91 53.04 1.2M
2025-04-15 55.16 55.34 53.51 54.20 1.5M
2025-04-14 58.00 59.00 54.32 54.78 3.1M
2025-04-11 51.11 54.67 50.52 53.68 1.8M
2025-04-10 52.49 53.67 51.52 51.70 2.1M
2025-04-09 48.21 49.90 44.79 49.46 2.3M
2025-04-08 48.50 51.43 47.71 49.29 2.2M
2025-04-07 54.08 54.89 48.32 48.60 2.7M
2025-04-03 65.64 65.97 60.27 60.40 3.0M
2025-04-02 66.11 67.42 65.89 66.30 0.6M
2025-04-01 66.40 67.11 65.80 66.11 0.8M
2025-03-31 65.12 66.57 64.98 66.43 0.7M
2025-03-28 66.51 66.95 65.76 65.79 0.7M
2025-03-27 66.40 67.44 65.75 66.60 0.8M
2025-03-26 66.00 66.92 66.00 66.37 0.6M
2025-03-25 67.36 67.88 65.83 66.10 0.9M
2025-03-24 67.26 69.20 65.80 67.49 1.5M
2025-03-21 70.10 70.16 67.24 67.25 1.9M
2025-03-20 70.66 72.16 70.19 70.65 1.4M
2025-03-19 72.37 72.37 70.01 70.41 1.5M
2025-03-18 72.11 72.79 71.68 72.44 1.6M
2025-03-17 70.51 72.80 69.50 72.11 2.3M
2025-03-14 68.48 71.00 67.63 70.15 1.7M
2025-03-13 71.24 71.36 68.44 69.39 1.8M
2025-03-12 69.80 73.39 68.71 71.24 2.7M
2025-03-11 69.59 70.20 68.67 69.51 1.0M
2025-03-10 70.25 71.10 69.38 70.15 1.0M
2025-03-07 70.70 71.80 69.86 70.24 1.2M
2025-03-06 71.63 72.20 70.80 71.01 1.5M
2025-03-05 69.50 70.88 68.30 70.80 1.8M
2025-03-04 67.51 69.31 67.05 69.25 1.3M
2025-03-03 67.30 69.20 65.93 68.01 1.5M
2025-02-28 70.89 71.28 66.72 66.96 2.0M
2025-02-27 72.10 72.74 69.39 71.66 2.0M
2025-02-26 72.05 73.30 71.66 72.24 1.8M
2025-02-25 69.74 73.45 69.38 71.90 2.6M
2025-02-24 70.87 72.57 70.32 70.78 2.2M
2025-02-21 70.42 71.22 69.57 70.80 1.9M
2025-02-20 69.10 70.85 68.79 70.23 2.0M
2025-02-19 67.16 68.74 66.99 68.70 1.6M
2025-02-18 69.93 70.24 66.93 66.99 2.0M
2025-02-17 69.54 70.78 68.60 69.92 1.3M
2025-02-14 70.42 70.80 69.11 69.58 1.7M
2025-02-13 72.22 72.22 69.84 70.27 2.0M
2025-02-12 70.91 72.39 70.89 72.22 1.9M
2025-02-11 73.98 73.98 71.20 71.30 2.9M
2025-02-10 72.40 74.80 70.88 74.72 3.6M
2025-02-07 73.20 73.49 71.80 72.52 3.1M
2025-02-06 71.17 73.18 71.01 72.82 3.0M
2025-02-05 69.61 71.26 68.86 70.99 2.2M
2025-01-27 70.65 70.81 68.71 69.03 1.7M
2025-01-24 69.02 70.88 69.02 70.31 1.8M
2025-01-23 71.53 71.89 69.51 69.51 2.7M
2025-01-22 69.20 72.38 68.60 71.22 3.2M
2025-01-21 70.05 70.99 67.67 69.68 4.0M
2025-01-20 67.61 69.31 67.61 68.78 1.9M
2025-01-17 65.32 67.56 65.31 66.90 2.0M
2025-01-16 65.71 66.90 64.66 65.40 2.5M
2025-01-15 66.76 67.55 66.06 66.67 1.4M
2025-01-14 62.98 67.32 62.69 66.76 2.3M
2025-01-13 61.95 63.50 60.51 62.44 1.4M
2025-01-10 64.98 65.80 63.00 63.45 1.6M
2025-01-09 64.02 66.66 63.37 65.40 2.0M
2025-01-08 63.33 65.44 61.75 64.64 2.1M
2025-01-07 61.99 64.28 61.81 64.12 2.1M
2025-01-06 64.80 64.88 61.00 62.12 2.1M
2025-01-03 66.50 67.74 64.40 64.79 2.2M
2025-01-02 68.50 69.48 65.40 66.22 2.5M