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
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 49.65 55.50 49.64 53.23 3.3M
2023-12-28 49.47 50.15 48.58 49.70 0.5M
2023-12-27 47.86 49.60 47.40 49.45 0.6M
2023-12-26 49.19 49.24 47.49 47.70 0.6M
2023-12-25 49.31 49.96 48.50 49.51 0.5M
2023-12-22 50.38 51.09 49.20 49.28 0.7M
2023-12-21 51.13 51.74 49.26 50.38 0.8M
2023-12-20 50.65 52.36 50.65 51.32 1.0M
2023-12-19 48.80 50.82 48.80 50.65 1.1M
2023-12-18 50.30 50.30 48.50 48.80 1.0M
2023-12-15 50.78 51.19 49.81 49.94 0.4M
2023-12-14 50.79 51.59 50.05 50.61 0.9M
2023-12-13 50.60 50.97 49.68 50.60 0.6M
2023-12-12 51.23 51.33 50.38 50.60 0.5M
2023-12-11 49.99 51.50 49.33 50.91 0.9M
2023-12-08 49.68 51.33 49.68 49.90 0.7M
2023-12-07 49.50 50.42 49.39 50.01 0.6M
2023-12-06 49.78 49.90 48.89 49.50 0.4M
2023-12-05 50.51 50.65 49.01 49.01 0.7M
2023-12-04 51.16 51.37 50.32 50.67 0.5M
2023-12-01 50.77 51.39 50.32 51.16 0.7M
2023-11-30 51.90 51.99 50.24 50.78 0.8M
2023-11-29 52.82 52.88 51.68 52.00 1.1M
2023-11-28 50.08 53.46 50.08 52.98 1.6M
2023-11-27 50.66 51.69 50.59 50.83 0.5M
2023-11-24 51.86 51.96 50.66 50.80 0.6M
2023-11-23 50.93 52.31 50.83 51.93 1.0M
2023-11-22 51.69 51.98 50.83 50.93 0.8M
2023-11-21 53.16 53.16 51.50 51.70 1.0M
2023-11-20 52.46 53.50 51.93 53.11 1.2M
2023-11-17 51.15 52.58 51.05 52.31 1.1M
2023-11-16 51.69 52.32 51.11 51.50 0.8M
2023-11-15 51.40 52.14 51.09 51.87 1.2M
2023-11-14 50.20 51.65 49.95 51.15 1.2M
2023-11-13 50.55 51.25 49.95 50.40 1.4M
2023-11-10 49.50 51.95 49.00 50.67 2.0M
2023-11-09 51.02 51.02 49.31 49.50 2.0M
2023-11-08 53.13 53.20 50.33 51.00 3.4M
2023-11-07 50.30 54.50 50.11 53.75 3.7M
2023-11-06 49.50 50.54 49.40 50.10 1.2M
2023-11-03 48.50 49.70 48.49 49.43 1.2M
2023-11-02 49.80 50.26 48.50 48.60 0.5M
2023-11-01 49.97 50.39 49.48 49.87 0.6M
2023-10-31 50.50 50.94 49.60 49.83 0.9M
2023-10-30 47.27 51.13 47.27 50.61 1.6M
2023-10-27 46.75 47.62 46.02 47.27 0.7M
2023-10-26 46.23 47.35 46.06 47.22 0.7M
2023-10-25 46.50 46.85 45.74 46.60 0.6M
2023-10-24 45.00 46.08 44.64 45.98 0.5M
2023-10-23 46.00 46.63 44.89 44.95 0.7M
2023-10-20 47.35 48.32 45.85 45.97 1.1M
2023-10-19 48.81 49.37 47.35 47.51 1.2M
2023-10-18 51.11 51.11 48.60 48.85 1.3M
2023-10-17 49.58 50.68 49.35 50.20 1.1M
2023-10-16 51.36 51.60 49.28 49.47 1.7M
2023-10-13 50.56 51.30 49.46 51.30 2.0M
2023-10-12 50.18 52.31 49.39 50.59 3.0M
2023-10-11 47.80 51.50 46.61 51.03 3.3M
2023-10-10 47.18 47.40 46.37 47.35 0.5M
2023-10-09 46.90 47.87 46.51 46.94 0.5M
2023-09-28 45.28 47.08 45.00 46.90 0.7M
2023-09-27 45.39 45.87 45.01 45.03 0.3M
2023-09-26 45.51 45.86 44.85 45.40 0.3M
2023-09-25 46.06 46.49 45.41 45.93 0.4M
2023-09-22 44.41 46.31 44.21 46.29 0.4M
2023-09-21 44.73 44.94 44.22 44.41 0.3M
2023-09-20 44.76 45.80 44.62 44.73 0.4M
2023-09-19 45.65 45.65 44.81 44.85 0.4M
2023-09-18 45.63 46.30 45.01 45.83 0.3M
2023-09-15 45.65 46.59 45.34 45.62 0.3M
2023-09-14 46.32 46.46 45.24 45.53 0.4M
2023-09-13 46.56 47.35 45.77 46.13 0.4M
2023-09-12 47.36 47.74 46.60 47.17 0.3M
2023-09-11 47.62 48.98 47.03 47.26 0.4M
2023-09-08 47.15 47.77 46.90 47.62 0.6M
2023-09-07 47.97 47.97 47.00 47.17 0.6M
2023-09-06 45.80 48.00 45.80 47.98 0.9M
2023-09-05 45.79 47.00 45.54 46.44 1.1M
2023-09-04 45.41 45.88 44.89 45.54 0.4M
2023-09-01 46.08 46.18 45.12 45.34 0.3M
2023-08-31 45.65 46.09 45.01 45.69 0.6M
2023-08-30 44.40 45.96 44.40 45.68 0.6M
2023-08-29 42.08 44.28 42.08 44.23 0.5M
2023-08-28 43.96 44.49 42.04 42.08 0.7M
2023-08-25 42.87 43.00 41.69 41.88 0.3M
2023-08-24 43.12 43.56 42.60 42.86 0.3M
2023-08-23 43.96 43.97 43.12 43.12 0.3M
2023-08-22 44.23 44.53 43.04 43.96 0.5M
2023-08-21 43.90 44.67 43.85 44.13 0.4M
2023-08-18 44.43 45.09 43.94 43.94 0.4M
2023-08-17 44.53 44.70 43.93 44.42 0.4M
2023-08-16 45.46 45.53 44.42 44.47 0.5M
2023-08-15 45.80 46.15 45.12 45.47 0.3M
2023-08-14 46.44 46.50 45.41 45.64 0.4M
2023-08-11 47.27 47.40 46.30 46.33 0.3M
2023-08-10 47.13 47.50 46.43 47.27 0.2M
2023-08-09 47.20 47.39 46.69 46.80 0.3M
2023-08-08 48.03 48.03 47.13 47.30 0.3M
2023-08-07 48.11 49.05 47.87 48.02 0.3M
2023-08-04 48.20 48.76 48.01 48.33 0.3M
2023-08-03 48.85 48.85 48.03 48.18 0.3M
2023-08-02 48.46 49.18 48.33 49.07 0.3M
2023-08-01 48.66 49.09 48.22 48.54 0.3M
2023-07-31 48.58 49.26 48.21 48.77 0.3M
2023-07-28 48.17 48.74 47.63 48.50 0.4M
2023-07-27 49.05 49.21 48.13 48.19 0.3M
2023-07-26 49.52 50.02 48.84 48.98 0.3M
2023-07-25 48.55 49.88 48.28 49.86 0.5M
2023-07-24 48.55 48.98 48.11 48.41 0.3M
2023-07-21 49.02 49.63 48.21 48.53 0.4M
2023-07-20 50.50 50.95 49.00 49.01 0.6M
2023-07-19 51.56 52.00 50.42 50.52 0.6M
2023-07-18 51.52 52.73 51.18 51.51 0.6M
2023-07-17 51.85 52.20 51.00 51.39 0.6M
2023-07-14 50.92 52.28 50.49 51.76 0.8M
2023-07-13 50.01 50.92 49.19 50.92 0.5M
2023-07-12 50.56 50.80 49.54 49.56 0.2M
2023-07-11 49.75 50.68 49.49 50.55 0.3M
2023-07-10 50.62 50.79 49.25 49.60 0.4M
2023-07-07 50.67 51.14 49.81 50.33 0.3M
2023-07-06 50.15 51.27 49.92 50.67 0.3M
2023-07-05 50.67 51.25 50.30 50.55 0.3M
2023-07-04 50.00 51.45 49.73 50.92 0.5M
2023-07-03 50.71 51.15 49.79 49.92 0.3M
2023-06-30 50.50 51.18 50.05 50.70 0.4M
2023-06-29 48.40 50.63 48.13 50.30 0.6M
2023-06-28 48.08 48.66 46.75 48.40 0.5M
2023-06-27 47.68 48.66 47.35 48.06 0.3M
2023-06-26 48.47 49.37 47.39 47.48 0.6M
2023-06-21 49.78 50.09 48.53 48.96 0.5M
2023-06-20 51.64 51.68 49.61 49.68 0.9M
2023-06-19 48.70 51.64 48.70 51.50 1.3M
2023-06-16 49.43 49.60 48.59 48.74 0.5M
2023-06-15 50.71 51.28 49.40 49.58 0.4M
2023-06-14 50.00 50.69 49.32 50.34 0.6M
2023-06-13 49.28 50.12 49.16 50.07 0.3M
2023-06-12 48.93 50.18 48.58 49.80 0.5M
2023-06-09 49.02 49.64 48.44 49.07 0.4M
2023-06-08 49.83 50.39 48.62 49.14 0.5M
2023-06-07 48.99 50.28 48.73 50.00 0.7M
2023-06-06 51.51 51.87 49.30 49.46 0.9M
2023-06-05 50.68 52.12 50.68 52.00 0.8M
2023-06-02 50.66 51.93 50.10 50.68 0.8M
2023-06-01 49.32 50.90 48.67 50.28 0.9M
2023-05-31 50.00 51.28 49.38 50.00 0.9M
2023-05-30 49.41 49.80 48.88 49.67 0.5M
2023-05-29 48.90 49.79 48.85 49.32 0.5M
2023-05-26 48.33 49.43 48.33 49.11 0.5M
2023-05-25 48.78 49.25 47.80 48.50 0.7M
2023-05-24 47.81 48.30 47.38 48.08 0.4M
2023-05-23 48.15 48.39 47.61 47.93 0.4M
2023-05-22 48.71 49.28 47.64 48.15 0.9M
2023-05-19 47.07 50.96 46.89 48.82 1.6M
2023-05-18 46.63 47.25 46.01 47.18 0.4M
2023-05-17 44.88 46.38 44.88 46.38 0.5M
2023-05-16 45.35 45.56 44.81 45.16 0.4M
2023-05-15 45.20 45.46 44.65 45.33 0.4M
2023-05-12 45.30 46.10 44.83 44.88 0.5M
2023-05-11 44.85 45.53 44.67 45.30 0.5M
2023-05-10 44.51 45.31 44.24 44.68 0.7M
2023-05-09 45.01 46.17 44.00 44.73 0.8M
2023-05-08 44.60 45.28 44.40 45.20 0.5M
2023-05-05 44.86 44.86 44.03 44.55 0.4M
2023-05-04 45.37 46.59 44.38 44.53 0.6M
2023-04-28 44.10 45.00 44.05 44.81 0.5M
2023-04-27 45.45 45.81 43.93 44.01 0.8M
2023-04-26 45.73 46.46 45.30 45.90 0.4M
2023-04-25 47.20 47.64 45.30 45.75 0.6M
2023-04-24 47.90 47.99 46.81 47.21 0.7M
2023-04-21 51.69 51.69 47.88 47.99 1.0M
2023-04-20 50.86 51.86 50.20 51.74 0.5M
2023-04-19 50.48 51.65 50.22 50.75 0.4M
2023-04-18 51.61 51.66 50.06 50.47 0.6M
2023-04-17 52.67 52.68 51.44 51.44 0.5M
2023-04-14 52.20 52.85 51.42 52.67 0.5M
2023-04-13 53.60 54.04 52.38 52.46 0.7M
2023-04-12 52.68 54.00 52.58 53.84 0.8M
2023-04-11 52.40 53.54 52.11 52.68 0.7M
2023-04-10 54.30 54.90 52.10 52.39 1.5M
2023-04-07 54.57 54.57 52.01 53.11 1.0M
2023-04-06 53.18 54.60 53.18 53.90 0.9M
2023-04-04 53.87 54.34 52.62 53.03 0.5M
2023-04-03 52.25 54.21 52.25 53.88 0.8M
2023-03-31 52.50 52.50 51.55 52.25 0.5M
2023-03-30 53.35 53.35 52.40 52.46 0.4M
2023-03-29 53.00 53.49 52.31 52.93 0.4M
2023-03-28 53.80 54.19 52.53 52.79 0.6M
2023-03-27 53.89 54.80 52.80 53.99 0.9M
2023-03-24 52.56 54.40 52.30 54.10 1.1M
2023-03-23 51.55 52.48 51.48 52.30 0.7M
2023-03-22 51.10 51.80 51.09 51.67 0.6M
2023-03-21 50.44 51.42 49.96 51.23 0.5M
2023-03-20 50.32 50.79 49.15 50.43 0.6M
2023-03-17 49.21 50.66 49.02 50.04 0.5M
2023-03-16 49.71 49.89 48.80 48.88 0.4M
2023-03-15 49.95 50.93 49.70 49.71 0.5M
2023-03-14 49.83 50.10 48.68 49.80 0.6M
2023-03-13 50.26 50.50 49.12 49.86 0.7M
2023-03-10 50.10 51.08 50.10 50.39 0.7M
2023-03-09 50.39 50.93 50.03 50.47 0.5M
2023-03-08 49.61 50.48 49.51 50.39 0.6M
2023-03-07 52.18 52.18 49.62 49.75 0.7M
2023-03-06 51.71 52.02 51.28 51.50 0.4M
2023-03-03 52.62 53.14 50.95 51.71 1.1M
2023-03-02 55.17 55.17 51.81 52.55 1.8M
2023-03-01 55.07 55.50 54.64 55.17 0.7M
2023-02-28 55.20 56.45 54.40 55.05 1.1M
2023-02-27 58.09 58.35 54.65 55.10 2.0M
2023-02-24 53.79 59.01 53.79 57.79 3.1M
2023-02-23 54.00 54.45 53.35 53.77 1.0M
2023-02-22 49.81 54.47 49.50 54.17 2.4M
2023-02-21 50.11 50.41 49.43 49.81 0.4M
2023-02-20 49.84 50.35 49.27 49.92 0.5M
2023-02-17 50.26 51.18 49.69 49.84 0.6M
2023-02-16 53.03 53.03 50.21 50.41 1.1M
2023-02-15 52.30 53.07 52.03 52.89 0.6M
2023-02-14 53.35 53.74 52.02 52.02 0.8M
2023-02-13 53.25 53.80 53.00 53.38 0.9M
2023-02-10 54.10 55.24 53.51 53.63 1.3M
2023-02-09 52.83 55.98 52.50 54.54 2.3M
2023-02-08 52.27 53.55 51.01 52.28 1.7M
2023-02-07 52.00 52.29 51.21 51.62 1.0M
2023-02-06 52.50 54.99 51.80 52.00 0.9M
2023-02-03 52.56 53.17 51.80 52.80 0.6M
2023-02-02 53.44 53.44 52.48 52.72 0.5M
2023-02-01 53.20 53.32 52.37 53.18 0.5M
2023-01-31 53.50 53.60 52.36 52.95 0.6M
2023-01-30 54.69 54.70 52.28 53.44 1.0M
2023-01-20 53.53 54.29 53.01 53.63 0.9M
2023-01-19 54.80 54.91 53.51 54.06 1.1M
2023-01-18 54.52 55.30 53.60 54.22 1.1M
2023-01-17 53.60 54.95 52.64 54.79 1.4M
2023-01-16 53.35 55.20 52.76 53.10 1.8M
2023-01-13 51.70 54.06 51.35 53.28 2.2M
2023-01-12 49.59 51.88 49.10 51.48 2.2M
2023-01-11 48.50 50.48 48.00 49.94 2.6M
2023-01-10 44.36 47.50 44.34 46.98 1.8M
2023-01-09 44.20 44.76 43.46 44.49 0.5M
2023-01-06 43.54 43.96 43.19 43.49 0.3M
2023-01-05 43.63 43.90 43.02 43.52 0.2M
2023-01-04 43.01 43.90 43.01 43.39 0.3M
2023-01-03 41.60 43.33 41.55 43.29 0.5M