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
2023-12-29 5.96 6.54 5.82 6.33 198.6M
2023-12-28 5.82 6.09 5.62 6.06 212.0M
2023-12-27 5.90 6.49 5.89 6.24 198.9M
2023-12-26 5.84 6.12 5.83 5.90 130.0M
2023-12-25 5.54 6.06 5.53 5.93 160.4M
2023-12-22 5.80 5.83 5.51 5.51 84.8M
2023-12-21 5.77 5.85 5.47 5.82 115.6M
2023-12-20 5.88 6.02 5.81 5.83 122.4M
2023-12-19 5.61 6.20 5.60 6.05 206.6M
2023-12-18 5.71 5.84 5.62 5.64 53.1M
2023-12-15 5.59 5.83 5.45 5.79 81.0M
2023-12-14 5.64 5.69 5.55 5.58 48.9M
2023-12-13 5.78 5.81 5.63 5.63 72.1M
2023-12-12 5.85 6.13 5.79 5.80 107.5M
2023-12-11 5.77 5.89 5.65 5.89 65.7M
2023-12-08 5.86 5.87 5.66 5.80 89.3M
2023-12-07 5.61 5.96 5.58 5.88 132.7M
2023-12-06 5.51 5.75 5.48 5.65 66.6M
2023-12-05 5.78 5.78 5.54 5.55 82.5M
2023-12-04 5.52 5.78 5.50 5.78 126.7M
2023-12-01 5.36 5.49 5.36 5.49 56.8M
2023-11-30 5.40 5.44 5.30 5.37 43.5M
2023-11-29 5.47 5.49 5.40 5.42 39.4M
2023-11-28 5.51 5.56 5.41 5.47 55.3M
2023-11-27 5.49 5.66 5.46 5.52 53.7M
2023-11-24 5.70 5.71 5.53 5.57 57.0M
2023-11-23 5.63 5.74 5.63 5.70 61.9M
2023-11-22 5.84 5.87 5.69 5.69 91.6M
2023-11-21 6.00 6.02 5.76 5.79 148.7M
2023-11-20 5.86 6.25 5.86 6.08 221.8M
2023-11-17 5.77 6.00 5.76 5.80 160.3M
2023-11-16 5.90 6.31 5.85 5.88 276.7M
2023-11-15 6.63 6.63 6.09 6.14 409.2M
2023-11-14 5.86 6.03 5.79 6.03 71.3M
2023-11-13 5.03 5.48 5.02 5.48 102.5M
2023-11-10 4.93 5.03 4.87 4.98 36.3M
2023-11-09 5.11 5.11 4.94 4.97 59.8M
2023-11-08 5.05 5.17 4.95 5.11 82.7M
2023-11-07 5.00 5.09 4.95 5.05 55.4M
2023-11-06 4.94 4.99 4.90 4.98 55.4M
2023-11-03 4.80 4.95 4.80 4.91 54.4M
2023-11-02 4.90 4.93 4.77 4.78 54.3M
2023-11-01 5.00 5.02 4.88 4.89 70.4M
2023-10-31 5.10 5.19 4.97 5.04 74.5M
2023-10-30 5.05 5.14 5.03 5.08 75.7M
2023-10-27 5.31 5.34 5.05 5.16 106.6M
2023-10-26 5.21 5.48 5.18 5.39 121.1M
2023-10-25 5.19 5.33 5.11 5.25 87.2M
2023-10-24 5.10 5.34 4.97 5.21 110.9M
2023-10-23 5.01 5.23 4.96 5.12 115.9M
2023-10-20 5.03 5.20 4.97 4.97 115.3M
2023-10-19 5.53 5.67 5.21 5.22 154.5M
2023-10-18 5.52 5.78 5.38 5.66 181.2M
2023-10-17 5.68 5.70 5.36 5.51 163.4M
2023-10-16 5.49 5.97 5.37 5.84 257.3M
2023-10-13 5.23 5.75 5.15 5.49 233.2M
2023-10-12 5.30 5.50 5.23 5.35 218.6M
2023-10-11 6.25 6.25 5.23 5.27 319.2M
2023-10-10 5.21 5.69 5.21 5.69 186.1M
2023-10-09 4.87 5.17 4.84 5.17 217.0M
2023-09-28 4.29 4.70 4.29 4.70 104.4M
2023-09-27 4.29 4.34 4.23 4.27 28.6M
2023-09-26 4.35 4.37 4.27 4.30 33.2M
2023-09-25 4.36 4.42 4.34 4.38 35.6M
2023-09-22 4.25 4.38 4.21 4.38 46.8M
2023-09-21 4.19 4.35 4.18 4.28 42.0M
2023-09-20 4.21 4.26 4.19 4.23 26.0M
2023-09-19 4.32 4.33 4.19 4.22 44.9M
2023-09-18 4.30 4.39 4.25 4.35 51.3M
2023-09-15 4.51 4.54 4.30 4.33 86.7M
2023-09-14 4.58 4.67 4.47 4.58 114.4M
2023-09-13 4.56 4.98 4.54 4.72 179.0M
2023-09-12 4.61 4.63 4.50 4.53 77.2M
2023-09-11 4.77 4.83 4.58 4.63 110.9M
2023-09-08 4.41 4.84 4.35 4.68 152.1M
2023-09-07 4.52 4.61 4.41 4.44 77.0M
2023-09-06 4.40 4.54 4.32 4.52 91.0M
2023-09-05 4.36 4.66 4.34 4.44 106.6M
2023-09-04 4.28 4.38 4.24 4.38 48.7M
2023-09-01 4.32 4.35 4.23 4.26 37.3M
2023-08-31 4.37 4.39 4.28 4.32 50.6M
2023-08-30 4.41 4.48 4.34 4.40 95.9M
2023-08-29 4.13 4.55 4.13 4.40 117.7M
2023-08-28 4.30 4.34 4.13 4.15 59.2M
2023-08-25 4.20 4.27 4.03 4.07 73.7M
2023-08-24 4.31 4.38 4.23 4.27 88.3M
2023-08-23 4.31 4.36 4.16 4.25 109.3M
2023-08-22 4.21 4.62 4.16 4.28 168.6M
2023-08-21 3.82 4.21 3.81 4.21 45.9M
2023-08-18 3.93 3.95 3.83 3.83 19.3M
2023-08-17 3.89 3.96 3.83 3.94 19.7M
2023-08-16 3.95 3.97 3.87 3.91 19.7M
2023-08-15 4.05 4.05 3.92 3.96 23.3M
2023-08-14 4.03 4.06 3.96 4.03 28.2M
2023-08-11 4.23 4.24 4.08 4.08 29.8M
2023-08-10 4.24 4.28 4.17 4.24 29.2M
2023-08-09 4.20 4.29 4.18 4.22 27.1M
2023-08-08 4.30 4.30 4.20 4.24 38.0M
2023-08-07 4.23 4.34 4.21 4.31 50.1M
2023-08-04 4.22 4.28 4.18 4.26 45.0M
2023-08-03 4.18 4.22 4.13 4.21 29.6M
2023-08-02 4.08 4.22 4.05 4.21 52.0M
2023-08-01 4.11 4.11 4.06 4.09 16.3M
2023-07-31 4.08 4.12 4.05 4.11 20.9M
2023-07-28 4.05 4.09 3.92 4.09 28.3M
2023-07-27 4.04 4.08 4.02 4.06 15.6M
2023-07-26 4.13 4.14 4.03 4.05 26.2M
2023-07-25 4.12 4.14 4.10 4.14 23.0M
2023-07-24 4.06 4.13 4.03 4.10 18.5M
2023-07-21 4.10 4.16 4.05 4.09 25.0M
2023-07-20 4.23 4.25 4.10 4.12 39.4M
2023-07-19 4.26 4.27 4.20 4.25 35.8M
2023-07-18 4.40 4.40 4.23 4.25 81.4M
2023-07-17 4.28 4.49 4.23 4.47 127.6M
2023-07-14 4.25 4.31 4.21 4.24 62.6M
2023-07-13 4.23 4.28 4.17 4.23 73.1M
2023-07-12 4.33 4.34 4.20 4.23 120.3M
2023-07-11 3.95 4.33 3.94 4.33 68.2M
2023-07-10 3.99 4.02 3.92 3.94 18.1M
2023-07-07 4.07 4.08 3.96 4.00 23.1M
2023-07-06 4.01 4.12 3.97 4.07 24.4M
2023-07-05 4.09 4.12 4.01 4.02 24.4M
2023-07-04 3.98 4.15 3.95 4.08 34.6M
2023-07-03 4.01 4.04 3.94 3.98 19.3M
2023-06-30 3.97 4.02 3.93 4.01 22.2M
2023-06-29 3.87 4.00 3.84 3.97 25.9M
2023-06-28 4.01 4.03 3.79 3.88 30.8M
2023-06-27 3.88 4.01 3.84 3.99 29.5M
2023-06-26 4.02 4.06 3.84 3.84 26.2M
2023-06-21 4.16 4.17 4.04 4.05 25.6M
2023-06-20 4.15 4.20 4.08 4.16 31.2M
2023-06-19 4.13 4.17 4.10 4.15 21.0M
2023-06-16 4.09 4.15 4.04 4.14 24.6M
2023-06-15 4.12 4.17 4.08 4.10 22.7M
2023-06-14 4.15 4.16 4.08 4.12 18.8M
2023-06-13 4.07 4.16 4.05 4.15 25.4M
2023-06-12 4.08 4.11 4.05 4.08 20.3M
2023-06-09 3.99 4.11 3.96 4.08 24.4M
2023-06-08 4.03 4.05 3.92 3.98 22.4M
2023-06-07 4.00 4.07 3.96 4.05 21.2M
2023-06-06 4.10 4.10 3.97 3.98 31.2M
2023-06-05 4.07 4.17 4.07 4.13 26.6M
2023-06-02 4.13 4.16 4.07 4.10 29.3M
2023-06-01 4.02 4.17 3.99 4.13 42.4M
2023-05-31 3.98 4.11 3.98 4.03 42.5M
2023-05-30 3.88 4.01 3.83 4.01 29.0M
2023-05-29 3.93 3.97 3.89 3.91 18.7M
2023-05-26 3.89 3.94 3.87 3.92 17.4M
2023-05-25 3.85 3.96 3.81 3.91 24.7M
2023-05-24 3.83 3.90 3.78 3.86 18.2M
2023-05-23 3.91 3.93 3.82 3.83 14.7M
2023-05-22 3.96 3.99 3.90 3.91 17.9M
2023-05-19 3.99 4.02 3.95 3.98 22.4M
2023-05-18 3.89 4.03 3.88 3.99 35.0M
2023-05-17 3.74 3.92 3.73 3.91 29.4M
2023-05-16 3.80 3.81 3.74 3.75 14.8M
2023-05-15 3.86 3.88 3.73 3.82 17.1M
2023-05-12 3.94 3.95 3.84 3.86 21.6M
2023-05-11 3.83 3.98 3.81 3.94 37.0M
2023-05-10 3.83 3.87 3.78 3.82 20.4M
2023-05-09 3.84 3.92 3.83 3.84 28.6M
2023-05-08 3.89 3.92 3.82 3.88 24.5M
2023-05-05 3.83 3.89 3.81 3.88 32.8M
2023-05-04 3.83 3.92 3.78 3.84 48.2M
2023-04-28 3.57 3.86 3.56 3.86 61.5M
2023-04-27 3.55 3.59 3.48 3.51 20.0M
2023-04-26 3.63 3.67 3.55 3.56 19.2M
2023-04-25 3.71 3.71 3.55 3.62 21.2M
2023-04-24 3.69 3.76 3.66 3.71 21.8M
2023-04-21 3.86 3.90 3.68 3.69 32.2M
2023-04-20 3.86 3.93 3.84 3.89 21.0M
2023-04-19 3.90 3.95 3.85 3.88 24.0M
2023-04-18 3.98 3.99 3.88 3.89 27.2M
2023-04-17 4.08 4.09 3.95 3.98 40.0M
2023-04-14 4.14 4.20 4.05 4.12 23.2M
2023-04-13 4.22 4.28 4.13 4.14 32.5M
2023-04-12 4.11 4.29 4.10 4.27 42.0M
2023-04-11 4.07 4.21 4.00 4.12 31.9M
2023-04-10 4.38 4.38 4.07 4.09 59.3M
2023-04-07 4.26 4.38 4.19 4.38 34.1M
2023-04-06 4.33 4.33 4.22 4.24 31.0M
2023-04-04 4.41 4.47 4.31 4.35 34.3M
2023-04-03 4.35 4.41 4.30 4.41 33.0M
2023-03-31 4.25 4.37 4.18 4.35 33.8M
2023-03-30 4.36 4.36 4.21 4.23 31.4M
2023-03-29 4.37 4.40 4.32 4.35 27.1M
2023-03-28 4.45 4.45 4.35 4.37 32.8M
2023-03-27 4.46 4.52 4.38 4.46 53.4M
2023-03-24 4.38 4.47 4.35 4.44 53.5M
2023-03-23 4.35 4.41 4.29 4.40 48.3M
2023-03-22 4.22 4.39 4.18 4.37 59.2M
2023-03-21 4.15 4.25 4.07 4.21 37.1M
2023-03-20 4.27 4.32 4.12 4.12 48.1M
2023-03-17 4.25 4.34 4.20 4.29 48.7M
2023-03-16 4.20 4.22 4.11 4.14 35.1M
2023-03-15 4.24 4.34 4.23 4.24 36.1M
2023-03-14 4.29 4.32 4.15 4.26 48.4M
2023-03-13 4.26 4.35 4.22 4.32 30.9M
2023-03-10 4.32 4.37 4.28 4.29 24.3M
2023-03-09 4.40 4.42 4.27 4.36 31.8M
2023-03-08 4.22 4.39 4.22 4.38 46.9M
2023-03-07 4.38 4.42 4.24 4.25 51.3M
2023-03-06 4.43 4.53 4.34 4.40 65.5M
2023-03-03 4.53 4.58 4.40 4.41 88.5M
2023-03-02 4.40 4.65 4.36 4.56 132.6M
2023-03-01 4.29 4.44 4.28 4.40 60.4M
2023-02-28 4.34 4.37 4.26 4.31 39.6M
2023-02-27 4.43 4.48 4.28 4.28 72.9M
2023-02-24 4.26 4.69 4.20 4.46 119.6M
2023-02-23 4.43 4.59 4.31 4.34 94.2M
2023-02-22 4.29 4.44 4.21 4.41 75.7M
2023-02-21 4.31 4.37 4.27 4.30 38.5M
2023-02-20 4.25 4.33 4.21 4.30 38.0M
2023-02-17 4.28 4.37 4.24 4.25 44.9M
2023-02-16 4.44 4.50 4.25 4.28 81.8M
2023-02-15 4.39 4.51 4.37 4.46 81.4M
2023-02-14 4.45 4.47 4.36 4.38 69.8M
2023-02-13 4.44 4.53 4.37 4.47 81.5M
2023-02-10 4.41 4.46 4.34 4.40 75.8M
2023-02-09 4.31 4.49 4.28 4.44 104.2M
2023-02-08 4.59 4.61 4.33 4.38 188.6M
2023-02-07 4.46 4.98 4.46 4.81 209.9M
2023-02-06 5.28 5.28 4.68 4.69 317.4M
2023-02-03 4.67 4.80 4.59 4.80 94.6M
2023-02-02 3.90 4.36 3.89 4.36 81.0M
2023-02-01 3.80 4.00 3.80 3.96 60.4M
2023-01-31 3.80 3.84 3.76 3.82 29.4M
2023-01-30 3.67 3.86 3.67 3.80 48.1M
2023-01-20 3.63 3.71 3.61 3.63 19.5M
2023-01-19 3.60 3.64 3.59 3.60 13.8M
2023-01-18 3.52 3.64 3.51 3.61 24.2M
2023-01-17 3.55 3.56 3.48 3.50 12.6M
2023-01-16 3.58 3.60 3.53 3.54 17.0M
2023-01-13 3.52 3.59 3.50 3.59 20.7M
2023-01-12 3.47 3.54 3.44 3.51 19.3M
2023-01-11 3.53 3.55 3.46 3.46 18.5M
2023-01-10 3.57 3.57 3.50 3.51 15.3M
2023-01-09 3.63 3.65 3.56 3.57 18.8M
2023-01-06 3.75 3.75 3.62 3.62 20.8M
2023-01-05 3.75 3.76 3.68 3.72 22.5M
2023-01-04 3.67 3.77 3.66 3.73 42.3M
2023-01-03 3.46 3.81 3.45 3.69 48.9M