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
2025-09-30 3.72 3.77 3.72 3.76 14.5M
2025-09-29 3.70 3.73 3.65 3.72 17.1M
2025-09-26 3.74 3.76 3.69 3.72 16.2M
2025-09-25 3.80 3.81 3.73 3.73 17.7M
2025-09-24 3.75 3.81 3.72 3.81 18.2M
2025-09-23 3.88 3.89 3.69 3.77 33.6M
2025-09-22 3.96 3.97 3.87 3.90 28.1M
2025-09-19 3.97 4.00 3.95 3.97 17.4M
2025-09-18 4.07 4.07 3.95 3.98 39.9M
2025-09-17 4.11 4.11 4.06 4.07 30.0M
2025-09-16 4.07 4.13 4.04 4.13 39.2M
2025-09-15 4.06 4.13 4.02 4.08 37.7M
2025-09-12 4.07 4.10 4.05 4.06 29.0M
2025-09-11 4.09 4.10 4.04 4.08 40.2M
2025-09-10 4.05 4.17 4.01 4.12 61.8M
2025-09-09 4.00 4.14 3.97 4.08 50.4M
2025-09-08 3.98 4.02 3.96 4.00 21.9M
2025-09-05 3.93 3.97 3.86 3.97 26.9M
2025-09-04 3.90 3.94 3.89 3.93 25.3M
2025-09-03 4.00 4.01 3.87 3.89 35.2M
2025-09-02 4.05 4.05 3.95 4.00 41.6M
2025-09-01 4.03 4.07 4.01 4.05 32.8M
2025-08-29 4.11 4.11 4.03 4.03 36.9M
2025-08-28 4.05 4.14 3.99 4.11 58.5M
2025-08-27 4.23 4.27 4.05 4.06 71.7M
2025-08-26 4.18 4.21 4.12 4.15 69.3M
2025-08-25 4.07 4.15 4.04 4.12 76.7M
2025-08-22 4.06 4.07 4.00 4.06 40.2M
2025-08-21 4.07 4.12 4.04 4.06 46.9M
2025-08-20 4.06 4.07 4.00 4.07 59.4M
2025-08-19 3.97 4.19 3.94 4.09 107.7M
2025-08-18 3.89 4.00 3.86 3.97 50.7M
2025-08-15 3.89 3.92 3.87 3.89 35.3M
2025-08-14 4.01 4.02 3.86 3.90 54.4M
2025-08-13 4.04 4.09 3.99 4.00 48.1M
2025-08-12 4.07 4.07 4.01 4.04 32.2M
2025-08-11 4.08 4.10 4.05 4.07 33.2M
2025-08-08 4.07 4.14 4.04 4.07 39.7M
2025-08-07 4.10 4.13 4.03 4.08 42.5M
2025-08-06 4.08 4.11 4.04 4.10 35.3M
2025-08-05 4.09 4.17 4.08 4.09 43.2M
2025-08-04 4.00 4.09 3.97 4.08 52.1M
2025-08-01 3.99 4.07 3.95 4.04 74.1M
2025-07-31 4.18 4.18 3.94 3.94 144.2M
2025-07-30 4.22 4.42 4.19 4.32 159.1M
2025-07-29 4.45 4.45 4.45 4.45 19.3M
2025-07-28 4.97 4.99 4.93 4.94 22.1M
2025-07-25 4.90 4.97 4.86 4.95 32.4M
2025-07-24 4.88 4.91 4.86 4.90 20.1M
2025-07-23 4.93 4.94 4.87 4.87 25.6M
2025-07-22 4.92 5.06 4.91 4.95 34.3M
2025-07-21 4.86 4.95 4.85 4.93 31.2M
2025-07-18 4.90 4.94 4.83 4.89 27.2M
2025-07-17 4.82 4.90 4.81 4.90 29.3M
2025-07-16 4.79 4.89 4.77 4.84 31.6M
2025-07-15 4.94 4.95 4.70 4.78 65.5M
2025-07-14 5.08 5.10 4.97 5.01 35.3M
2025-07-11 5.09 5.11 5.02 5.09 36.8M
2025-07-10 5.13 5.15 5.05 5.09 51.9M
2025-07-09 4.96 5.25 4.94 5.17 116.9M
2025-07-08 4.91 4.97 4.88 4.96 21.8M
2025-07-07 4.92 4.93 4.86 4.90 22.5M
2025-07-04 5.02 5.03 4.91 4.93 33.8M
2025-07-03 4.92 5.20 4.92 5.02 53.5M
2025-07-02 5.04 5.04 4.91 4.95 28.7M
2025-07-01 5.06 5.06 4.97 5.02 32.1M
2025-06-30 5.03 5.05 5.00 5.05 31.8M
2025-06-27 4.97 5.06 4.97 5.01 37.9M
2025-06-26 4.96 5.05 4.95 4.99 44.3M
2025-06-25 4.99 5.00 4.91 4.99 42.5M
2025-06-24 4.82 5.00 4.82 4.99 58.9M
2025-06-23 4.55 4.86 4.51 4.83 52.0M
2025-06-20 4.72 4.78 4.59 4.60 37.7M
2025-06-19 4.91 5.02 4.76 4.76 45.1M
2025-06-18 4.89 4.98 4.85 4.93 32.0M
2025-06-17 4.87 5.08 4.83 4.94 46.9M
2025-06-16 4.76 4.85 4.73 4.85 29.8M
2025-06-13 5.05 5.07 4.81 4.82 66.4M
2025-06-12 4.94 5.23 4.88 5.12 88.6M
2025-06-11 4.95 4.98 4.87 4.91 33.0M
2025-06-10 4.91 5.02 4.82 4.91 57.8M
2025-06-09 4.95 4.99 4.89 4.93 34.1M
2025-06-06 4.84 4.96 4.82 4.91 49.7M
2025-06-05 4.79 4.88 4.75 4.87 38.9M
2025-06-04 4.72 4.91 4.71 4.82 34.9M
2025-06-03 4.71 4.84 4.71 4.75 30.4M
2025-05-30 4.89 4.90 4.76 4.79 40.9M
2025-05-29 4.75 4.94 4.72 4.93 55.6M
2025-05-28 4.80 4.82 4.72 4.74 30.3M
2025-05-27 4.79 4.84 4.72 4.82 41.6M
2025-05-26 4.72 4.79 4.70 4.77 36.8M
2025-05-23 4.90 4.92 4.69 4.69 53.8M
2025-05-22 4.98 5.03 4.85 4.85 76.0M
2025-05-21 5.11 5.24 5.02 5.03 105.3M
2025-05-20 5.50 5.80 5.12 5.16 203.9M
2025-05-19 5.02 5.31 4.98 5.31 161.2M
2025-05-16 4.63 4.88 4.59 4.83 79.8M
2025-05-15 4.73 4.73 4.61 4.63 30.6M
2025-05-14 4.67 4.76 4.66 4.74 40.8M
2025-05-13 4.78 4.82 4.68 4.71 52.5M
2025-05-12 4.68 4.75 4.67 4.70 56.2M
2025-05-09 4.72 4.78 4.61 4.61 67.4M
2025-05-08 4.70 4.74 4.55 4.67 110.4M
2025-05-07 4.98 4.99 4.69 4.70 181.4M
2025-05-06 4.18 4.54 4.18 4.54 40.0M
2025-04-30 4.05 4.21 4.04 4.13 27.4M
2025-04-29 3.98 4.08 3.91 4.05 25.6M
2025-04-28 4.21 4.21 3.97 4.03 55.5M
2025-04-25 4.34 4.38 4.31 4.33 19.3M
2025-04-24 4.45 4.45 4.29 4.32 24.7M
2025-04-23 4.43 4.50 4.42 4.45 24.2M
2025-04-22 4.42 4.47 4.37 4.40 21.8M
2025-04-21 4.39 4.43 4.33 4.43 22.2M
2025-04-18 4.28 4.40 4.23 4.38 30.1M
2025-04-17 4.24 4.37 4.20 4.27 19.8M
2025-04-16 4.36 4.39 4.17 4.25 27.1M
2025-04-15 4.42 4.44 4.36 4.39 20.6M
2025-04-14 4.40 4.49 4.38 4.43 30.9M
2025-04-11 4.20 4.35 4.18 4.30 28.8M
2025-04-10 4.24 4.35 4.24 4.27 43.6M
2025-04-09 4.02 4.22 3.65 4.19 56.6M
2025-04-08 4.07 4.24 3.89 4.06 56.0M
2025-04-07 4.38 4.43 4.26 4.26 29.3M
2025-04-03 4.68 4.76 4.64 4.73 22.1M
2025-04-02 4.74 4.78 4.69 4.72 22.1M
2025-04-01 4.74 4.80 4.72 4.75 30.5M
2025-03-31 4.61 4.74 4.51 4.72 41.4M
2025-03-28 4.77 4.79 4.67 4.69 34.3M
2025-03-27 4.89 4.89 4.68 4.77 42.4M
2025-03-26 4.77 4.93 4.75 4.87 51.6M
2025-03-25 5.11 5.15 4.78 4.79 109.5M
2025-03-24 5.61 5.66 5.14 5.15 124.0M
2025-03-21 5.66 5.95 5.55 5.71 140.8M
2025-03-20 5.51 5.67 5.47 5.63 59.7M
2025-03-19 5.62 5.71 5.51 5.54 55.8M
2025-03-18 5.71 5.76 5.60 5.67 79.2M
2025-03-17 5.68 6.12 5.68 5.73 141.5M
2025-03-14 5.53 5.60 5.43 5.57 57.6M
2025-03-13 5.55 5.59 5.38 5.44 56.4M
2025-03-12 5.59 5.69 5.57 5.60 70.2M
2025-03-11 5.48 5.59 5.43 5.57 58.4M
2025-03-10 5.54 5.63 5.49 5.53 66.2M
2025-03-07 5.70 5.80 5.53 5.59 112.4M
2025-03-06 5.60 5.85 5.59 5.75 152.5M
2025-03-05 5.53 5.70 5.43 5.60 165.7M
2025-03-04 5.11 5.64 5.06 5.64 128.7M
2025-03-03 5.06 5.21 4.97 5.13 45.0M
2025-02-28 5.23 5.25 5.01 5.03 56.8M
2025-02-27 5.46 5.46 5.18 5.29 72.3M
2025-02-26 5.36 5.40 5.27 5.39 85.6M
2025-02-25 5.17 5.49 5.10 5.35 120.4M
2025-02-24 5.25 5.30 5.15 5.25 62.9M
2025-02-21 5.12 5.22 5.06 5.22 64.6M
2025-02-20 5.14 5.20 5.09 5.14 49.7M
2025-02-19 4.96 5.11 4.96 5.11 47.7M
2025-02-18 5.23 5.23 4.94 4.97 64.1M
2025-02-17 5.14 5.29 5.13 5.24 70.6M
2025-02-14 5.07 5.14 5.04 5.10 53.3M
2025-02-13 5.18 5.19 5.05 5.12 65.7M
2025-02-12 5.00 5.30 4.97 5.18 93.6M
2025-02-11 5.08 5.10 4.94 5.03 62.7M
2025-02-10 4.94 5.09 4.90 5.08 72.9M
2025-02-07 4.85 5.00 4.80 4.89 82.0M
2025-02-06 4.70 4.85 4.63 4.85 67.8M
2025-02-05 4.58 4.74 4.57 4.69 71.3M
2025-01-27 4.55 4.66 4.49 4.52 66.0M
2025-01-24 4.35 4.42 4.30 4.41 29.9M
2025-01-23 4.48 4.57 4.35 4.35 34.6M
2025-01-22 4.50 4.50 4.37 4.40 27.9M
2025-01-21 4.57 4.61 4.44 4.50 31.9M
2025-01-20 4.65 4.70 4.50 4.56 36.6M
2025-01-17 4.56 4.64 4.51 4.59 43.8M
2025-01-16 4.64 4.76 4.53 4.59 67.0M
2025-01-15 4.51 4.60 4.43 4.52 50.1M
2025-01-14 4.25 4.49 4.21 4.49 53.2M
2025-01-13 4.12 4.21 4.01 4.19 33.6M
2025-01-10 4.37 4.42 4.18 4.18 39.1M
2025-01-09 4.30 4.46 4.30 4.40 48.3M
2025-01-08 4.26 4.38 4.13 4.34 62.6M
2025-01-07 4.10 4.28 4.10 4.28 48.4M
2025-01-06 4.17 4.21 3.97 4.07 48.8M
2025-01-03 4.50 4.60 4.17 4.21 66.3M
2025-01-02 4.27 4.68 4.27 4.48 89.8M