达华智能

002512
🏛️ 中国 →
3.76
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
2022-12-30 3.42 3.59 3.40 3.46 22.2M
2022-12-29 3.56 3.56 3.41 3.41 21.6M
2022-12-28 3.54 3.56 3.44 3.54 23.1M
2022-12-27 3.62 3.63 3.53 3.55 17.0M
2022-12-26 3.65 3.67 3.58 3.61 16.7M
2022-12-23 3.54 3.71 3.52 3.64 22.7M
2022-12-22 3.61 3.68 3.52 3.55 21.0M
2022-12-21 3.63 3.72 3.57 3.58 24.6M
2022-12-20 3.71 3.72 3.59 3.65 20.2M
2022-12-19 3.82 3.82 3.66 3.68 24.2M
2022-12-16 3.81 3.87 3.78 3.81 20.4M
2022-12-15 3.80 3.92 3.78 3.84 26.1M
2022-12-14 3.81 4.01 3.81 3.82 26.3M
2022-12-13 3.85 3.89 3.80 3.85 21.6M
2022-12-12 3.80 3.88 3.78 3.83 22.7M
2022-12-09 3.87 3.89 3.78 3.80 27.1M
2022-12-08 3.93 3.96 3.85 3.86 35.5M
2022-12-07 3.92 4.03 3.86 3.97 64.0M
2022-12-06 3.89 4.03 3.82 3.94 80.4M
2022-12-05 3.97 3.98 3.85 3.88 111.8M
2022-12-02 3.62 3.99 3.60 3.99 49.1M
2022-12-01 3.55 3.64 3.53 3.63 34.2M
2022-11-30 3.52 3.55 3.47 3.54 17.2M
2022-11-29 3.44 3.51 3.43 3.51 14.9M
2022-11-28 3.41 3.46 3.35 3.45 14.1M
2022-11-25 3.53 3.53 3.45 3.46 16.2M
2022-11-24 3.56 3.60 3.50 3.52 15.1M
2022-11-23 3.62 3.63 3.50 3.55 21.3M
2022-11-22 3.70 3.78 3.62 3.62 21.7M
2022-11-21 3.78 3.79 3.63 3.70 29.5M
2022-11-18 3.88 3.90 3.77 3.77 26.2M
2022-11-17 3.77 3.84 3.72 3.84 25.8M
2022-11-16 3.76 3.82 3.75 3.76 21.7M
2022-11-15 3.67 3.78 3.66 3.75 23.9M
2022-11-14 3.71 3.71 3.65 3.68 19.2M
2022-11-11 3.77 3.85 3.68 3.70 28.0M
2022-11-10 3.79 3.82 3.72 3.74 21.7M
2022-11-09 3.79 3.84 3.74 3.83 22.5M
2022-11-08 3.76 3.80 3.67 3.79 20.7M
2022-11-07 3.75 3.81 3.72 3.75 17.8M
2022-11-04 3.70 3.74 3.64 3.73 21.5M
2022-11-03 3.72 3.73 3.61 3.67 19.8M
2022-11-02 3.69 3.74 3.66 3.72 17.9M
2022-11-01 3.67 3.70 3.62 3.69 24.2M
2022-10-31 3.49 3.74 3.48 3.68 28.6M
2022-10-28 3.67 3.75 3.50 3.53 27.2M
2022-10-27 3.78 3.81 3.69 3.70 24.6M
2022-10-26 3.68 3.85 3.68 3.76 36.9M
2022-10-25 3.70 3.74 3.60 3.65 22.1M
2022-10-24 3.74 3.83 3.70 3.71 25.2M
2022-10-21 3.75 3.90 3.67 3.78 32.4M
2022-10-20 3.67 3.76 3.63 3.74 22.8M
2022-10-19 3.66 3.71 3.64 3.68 18.8M
2022-10-18 3.67 3.70 3.62 3.65 17.9M
2022-10-17 3.60 3.70 3.58 3.67 19.6M
2022-10-14 3.57 3.63 3.56 3.60 21.0M
2022-10-13 3.50 3.59 3.46 3.56 25.3M
2022-10-12 3.35 3.50 3.33 3.49 27.3M
2022-10-11 3.26 3.39 3.24 3.32 16.5M
2022-10-10 3.44 3.45 3.25 3.30 15.6M
2022-09-30 3.44 3.47 3.41 3.41 12.3M
2022-09-29 3.51 3.56 3.39 3.43 15.5M
2022-09-28 3.62 3.63 3.47 3.47 15.0M
2022-09-27 3.57 3.69 3.53 3.62 16.1M
2022-09-26 3.59 3.63 3.53 3.54 16.4M
2022-09-23 3.79 3.80 3.63 3.63 19.8M
2022-09-22 3.75 3.83 3.71 3.76 17.6M
2022-09-21 3.76 3.78 3.66 3.78 17.4M
2022-09-20 3.68 3.78 3.68 3.76 18.0M
2022-09-19 3.65 3.73 3.63 3.67 17.8M
2022-09-16 3.79 3.83 3.66 3.66 26.6M
2022-09-15 3.97 3.97 3.76 3.81 37.5M
2022-09-14 3.91 4.00 3.88 3.99 23.5M
2022-09-13 3.96 4.02 3.92 3.94 20.4M
2022-09-09 4.00 4.01 3.91 3.96 23.2M
2022-09-08 4.09 4.11 3.95 3.95 31.2M
2022-09-07 4.07 4.11 4.01 4.05 40.0M
2022-09-06 4.15 4.15 4.00 4.12 46.5M
2022-09-05 4.20 4.30 4.08 4.11 96.2M
2022-09-02 3.83 4.21 3.81 4.21 89.7M
2022-09-01 3.82 3.94 3.82 3.83 40.6M
2022-08-31 4.16 4.25 3.98 4.01 67.3M
2022-08-30 3.95 3.98 3.87 3.96 30.3M
2022-08-29 3.85 3.97 3.79 3.95 30.7M
2022-08-26 4.07 4.08 3.91 3.91 36.9M
2022-08-25 4.11 4.16 3.98 4.04 41.3M
2022-08-24 4.25 4.25 4.06 4.07 57.9M
2022-08-23 4.26 4.30 4.20 4.25 40.7M
2022-08-22 4.24 4.30 4.16 4.26 57.4M
2022-08-19 4.62 4.65 4.32 4.32 95.6M
2022-08-18 4.41 4.59 4.38 4.57 100.6M
2022-08-17 4.48 4.50 4.37 4.42 88.8M
2022-08-16 4.62 4.69 4.43 4.48 109.2M
2022-08-15 4.61 4.78 4.60 4.62 119.5M
2022-08-12 4.95 4.98 4.57 4.63 217.7M
2022-08-11 5.30 5.65 4.90 5.08 317.0M
2022-08-10 4.63 5.25 4.63 5.25 331.8M
2022-08-09 5.16 5.52 4.61 4.77 360.2M
2022-08-08 4.58 5.03 4.43 5.03 184.4M
2022-08-05 4.26 4.57 4.08 4.57 273.2M
2022-08-04 3.77 4.15 3.68 4.15 176.4M
2022-08-03 3.84 4.03 3.71 3.77 89.8M
2022-08-02 3.85 4.08 3.58 3.91 116.3M
2022-08-01 3.75 4.16 3.73 3.88 107.8M
2022-07-29 3.84 3.95 3.75 3.79 70.3M
2022-07-28 3.70 4.06 3.66 3.89 121.7M
2022-07-27 3.71 3.78 3.65 3.69 36.0M
2022-07-26 3.63 3.77 3.60 3.76 53.5M
2022-07-25 3.63 3.82 3.61 3.61 59.4M
2022-07-22 3.78 3.83 3.63 3.69 87.5M
2022-07-21 4.15 4.15 3.68 3.69 168.5M
2022-07-20 3.49 3.80 3.46 3.80 32.9M
2022-07-19 3.35 3.51 3.29 3.45 57.1M
2022-07-18 3.18 3.35 3.18 3.27 46.2M
2022-07-15 3.24 3.27 3.14 3.15 43.2M
2022-07-14 3.34 3.36 3.26 3.27 39.8M
2022-07-13 3.33 3.39 3.31 3.37 39.7M
2022-07-12 3.42 3.48 3.32 3.33 48.1M
2022-07-11 3.50 3.57 3.40 3.42 77.9M
2022-07-08 3.79 3.79 3.53 3.57 159.6M
2022-07-07 3.55 3.86 3.45 3.86 145.7M
2022-07-06 3.15 3.51 3.12 3.51 48.5M
2022-07-05 3.30 3.33 3.13 3.19 64.0M
2022-07-04 3.30 3.65 3.30 3.33 76.6M
2022-07-01 3.56 3.60 3.29 3.32 122.4M
2022-06-30 3.22 3.56 3.19 3.56 83.2M
2022-06-29 3.22 3.30 3.13 3.24 43.8M
2022-06-28 3.09 3.25 3.06 3.21 36.9M
2022-06-27 3.10 3.12 3.04 3.09 21.7M
2022-06-24 3.06 3.09 3.01 3.08 29.0M
2022-06-23 2.99 3.05 2.95 3.02 24.5M
2022-06-22 3.10 3.10 2.97 2.98 30.1M
2022-06-21 3.03 3.10 3.02 3.08 27.2M
2022-06-20 3.10 3.14 3.05 3.06 35.4M
2022-06-17 3.14 3.18 3.04 3.10 56.4M
2022-06-16 2.98 3.24 2.98 3.22 88.9M
2022-06-15 3.46 3.47 3.11 3.11 132.0M
2022-06-14 3.31 3.31 3.17 3.31 107.3M
2022-06-13 2.83 3.01 2.81 3.01 32.3M
2022-06-10 2.70 2.76 2.70 2.74 9.4M
2022-06-09 2.80 2.81 2.69 2.71 12.6M
2022-06-08 2.82 2.86 2.77 2.80 12.7M
2022-06-07 2.82 2.84 2.78 2.82 9.3M
2022-06-06 2.79 2.85 2.78 2.83 11.2M
2022-06-02 2.79 2.80 2.73 2.79 10.9M
2022-06-01 2.76 2.80 2.73 2.76 11.7M
2022-05-31 2.74 2.76 2.71 2.75 9.0M
2022-05-30 2.75 2.76 2.70 2.73 9.2M
2022-05-27 2.72 2.76 2.70 2.75 10.0M
2022-05-26 2.72 2.72 2.63 2.72 12.4M
2022-05-25 2.64 2.72 2.64 2.70 9.6M
2022-05-24 2.80 2.81 2.66 2.67 13.2M
2022-05-23 2.74 2.81 2.72 2.79 15.4M
2022-05-20 2.74 2.77 2.70 2.73 14.7M
2022-05-19 2.75 2.84 2.71 2.74 23.1M
2022-05-18 2.63 2.79 2.63 2.73 25.8M
2022-05-17 2.65 2.66 2.61 2.62 8.2M
2022-05-16 2.65 2.68 2.63 2.64 7.4M
2022-05-13 2.67 2.68 2.62 2.65 6.3M
2022-05-12 2.61 2.67 2.59 2.65 11.4M
2022-05-11 2.69 2.70 2.62 2.62 13.4M
2022-05-10 2.61 2.69 2.60 2.67 9.4M
2022-05-09 2.56 2.70 2.55 2.64 11.6M
2022-05-06 2.54 2.70 2.51 2.60 18.7M
2022-05-05 2.53 2.62 2.49 2.58 13.8M
2022-04-29 2.45 2.56 2.45 2.54 15.5M
2022-04-28 2.46 2.50 2.37 2.42 13.9M
2022-04-27 2.36 2.49 2.31 2.47 18.7M
2022-04-26 2.53 2.58 2.38 2.40 16.5M
2022-04-25 2.74 2.74 2.49 2.51 22.6M
2022-04-22 2.81 2.83 2.75 2.77 14.0M
2022-04-21 2.97 2.99 2.82 2.83 23.1M
2022-04-20 3.02 3.06 2.97 2.99 13.2M
2022-04-19 3.02 3.04 2.98 3.00 8.7M
2022-04-18 3.00 3.03 2.95 3.03 9.6M
2022-04-15 3.09 3.09 2.97 3.02 23.5M
2022-04-14 3.12 3.15 3.09 3.11 14.0M
2022-04-13 3.18 3.19 3.11 3.11 13.9M
2022-04-12 3.07 3.21 3.06 3.19 15.1M
2022-04-11 3.19 3.20 3.07 3.09 20.4M
2022-04-08 3.20 3.22 3.11 3.18 16.6M
2022-04-07 3.31 3.35 3.20 3.21 24.4M
2022-04-06 3.23 3.35 3.22 3.33 21.6M
2022-04-01 3.28 3.29 3.22 3.24 17.8M
2022-03-31 3.28 3.33 3.22 3.30 18.8M
2022-03-30 3.32 3.32 3.24 3.28 19.4M
2022-03-29 3.36 3.39 3.27 3.29 20.3M
2022-03-28 3.33 3.41 3.29 3.38 17.5M
2022-03-25 3.38 3.44 3.35 3.37 26.7M
2022-03-24 3.47 3.47 3.34 3.36 27.7M
2022-03-23 3.53 3.53 3.45 3.47 25.3M
2022-03-22 3.50 3.56 3.47 3.53 32.9M
2022-03-21 3.51 3.55 3.45 3.52 45.9M
2022-03-18 3.44 3.58 3.40 3.54 89.1M
2022-03-17 3.31 3.55 3.29 3.44 109.4M
2022-03-16 3.26 3.42 3.18 3.42 111.1M
2022-03-15 3.17 3.28 3.10 3.11 27.0M
2022-03-14 3.24 3.35 3.20 3.20 21.3M
2022-03-11 3.14 3.27 3.09 3.26 23.2M
2022-03-10 3.21 3.24 3.16 3.16 26.9M
2022-03-09 3.29 3.32 3.02 3.15 40.0M
2022-03-08 3.41 3.41 3.24 3.25 30.8M
2022-03-07 3.45 3.47 3.37 3.39 20.3M
2022-03-04 3.54 3.57 3.44 3.45 29.9M
2022-03-03 3.64 3.65 3.54 3.56 21.2M
2022-03-02 3.59 3.64 3.51 3.61 20.0M
2022-03-01 3.56 3.60 3.52 3.60 18.4M
2022-02-28 3.57 3.60 3.48 3.56 26.9M
2022-02-25 3.72 3.74 3.57 3.57 36.9M
2022-02-24 3.65 3.90 3.56 3.64 71.8M
2022-02-23 3.80 3.83 3.64 3.68 44.8M
2022-02-22 3.68 3.78 3.64 3.70 58.8M
2022-02-21 3.64 3.74 3.60 3.71 71.8M
2022-02-18 3.61 3.70 3.52 3.63 96.3M
2022-02-17 3.42 3.76 3.37 3.57 101.3M
2022-02-16 3.41 3.49 3.37 3.42 19.6M
2022-02-15 3.44 3.49 3.34 3.38 21.0M
2022-02-14 3.39 3.44 3.33 3.44 18.5M
2022-02-11 3.52 3.55 3.39 3.40 24.6M
2022-02-10 3.52 3.53 3.44 3.51 25.8M
2022-02-09 3.38 3.56 3.36 3.52 42.5M
2022-02-08 3.27 3.40 3.19 3.36 31.4M
2022-02-07 3.36 3.39 3.23 3.27 28.6M
2022-01-28 3.22 3.40 3.16 3.35 27.0M
2022-01-27 3.37 3.37 3.16 3.19 30.3M
2022-01-26 3.25 3.42 3.21 3.37 29.0M
2022-01-25 3.49 3.53 3.24 3.25 34.4M
2022-01-24 3.45 3.65 3.40 3.51 32.3M
2022-01-21 3.47 3.56 3.44 3.46 22.5M
2022-01-20 3.63 3.64 3.47 3.49 32.3M
2022-01-19 3.58 3.67 3.56 3.63 28.7M
2022-01-18 3.64 3.77 3.58 3.60 37.9M
2022-01-17 3.52 3.69 3.52 3.66 38.1M
2022-01-14 3.52 3.72 3.51 3.55 31.9M
2022-01-13 3.58 3.67 3.56 3.57 27.8M
2022-01-12 3.49 3.57 3.48 3.55 22.4M
2022-01-11 3.49 3.61 3.48 3.51 23.4M
2022-01-10 3.46 3.52 3.38 3.50 26.5M
2022-01-07 3.60 3.63 3.45 3.48 46.2M
2022-01-06 3.61 3.67 3.56 3.63 34.0M
2022-01-05 3.65 3.71 3.56 3.61 45.9M
2022-01-04 3.72 3.82 3.64 3.67 73.7M