达实智能（002421）历史行情
以下为达实智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.180 | 3.330 | 3.390 | 3.140 | 0.110 | 3.420% | 183.33万 | 6.02亿 | 9.000% |
| 2026-10-12 | 3.250 | 3.220 | 3.280 | 3.180 | -0.080 | -2.420% | 102.89万 | 3.31亿 | 5.050% |
| 2026-10-09 | 3.190 | 3.300 | 3.300 | 3.070 | 0.100 | 3.130% | 155.62万 | 4.97亿 | 7.640% |
| 2026-10-08 | 3.180 | 3.200 | 3.270 | 3.160 | 0.030 | 0.950% | 119.82万 | 3.84亿 | 5.880% |
| 2026-10-07 | 3.220 | 3.170 | 3.240 | 3.110 | -0.040 | -1.246% | 9,666.47万 | 3.05亿 | 4.747% |
| 2026-10-06 | 3.220 | 3.170 | 3.240 | 3.110 | -0.040 | -1.246% | 9,666.47万 | 3.05亿 | 4.747% |
| 2026-10-05 | 3.220 | 3.170 | 3.240 | 3.110 | -0.040 | -1.246% | 9,666.47万 | 3.05亿 | 4.747% |
| 2026-10-02 | 3.220 | 3.170 | 3.240 | 3.110 | -0.040 | -1.246% | 9,666.47万 | 3.05亿 | 4.747% |
| 2026-10-01 | 3.220 | 3.170 | 3.240 | 3.110 | -0.040 | -1.246% | 9,666.47万 | 3.05亿 | 4.747% |
| 2026-09-30 | 3.220 | 3.170 | 3.240 | 3.110 | -0.040 | -1.250% | 96.66万 | 3.05亿 | 4.750% |
| 2026-09-29 | 3.090 | 3.210 | 3.260 | 3.090 | 0.080 | 2.560% | 146.42万 | 4.66亿 | 7.190% |
| 2026-09-28 | 3.190 | 3.130 | 3.260 | 3.080 | 0.020 | 0.640% | 152.74万 | 4.80亿 | 7.500% |
| 2026-09-27 | 3.150 | 3.110 | 3.190 | 3.090 | -0.050 | -1.582% | 6,279.11万 | 1.97亿 | 3.084% |
| 2026-09-24 | 3.150 | 3.110 | 3.190 | 3.090 | -0.050 | -1.580% | 62.79万 | 1.97亿 | 3.080% |
| 2026-09-23 | 3.250 | 3.160 | 3.290 | 3.160 | -0.120 | -3.660% | 93.89万 | 3.01亿 | 4.610% |
| 2026-09-22 | 3.260 | 3.280 | 3.330 | 3.230 | 0.040 | 1.230% | 124.52万 | 4.08亿 | 6.120% |
| 2026-09-21 | 3.190 | 3.240 | 3.260 | 3.180 | 0.070 | 2.210% | 102.20万 | 3.29亿 | 5.020% |
| 2026-09-18 | 3.170 | 3.170 | 3.190 | 3.140 | 0.030 | 0.960% | 65.93万 | 2.09亿 | 3.240% |
| 2026-09-17 | 3.130 | 3.140 | 3.170 | 3.110 | -0.030 | -0.950% | 57.19万 | 1.80亿 | 2.810% |
| 2026-09-16 | 3.100 | 3.170 | 3.180 | 3.080 | 0.040 | 1.280% | 67.71万 | 2.13亿 | 3.330% |
| 2026-09-15 | 3.240 | 3.130 | 3.250 | 3.120 | -0.100 | -3.100% | 84.88万 | 2.69亿 | 4.170% |
| 2026-09-14 | 3.220 | 3.230 | 3.250 | 3.180 | 0.010 | 0.310% | 73.80万 | 2.38亿 | 3.620% |
| 2026-09-11 | 3.230 | 3.220 | 3.250 | 3.150 | -0.040 | -1.230% | 83.46万 | 2.67亿 | 4.100% |
| 2026-09-10 | 3.270 | 3.260 | 3.280 | 3.220 | -0.050 | -1.510% | 83.96万 | 2.73亿 | 4.120% |
| 2026-09-09 | 3.380 | 3.310 | 3.400 | 3.290 | -0.100 | -2.930% | 117.34万 | 3.89亿 | 5.760% |
| 2026-09-08 | 3.360 | 3.410 | 3.410 | 3.340 | 0.030 | 0.890% | 119.29万 | 4.04亿 | 5.860% |
| 2026-09-07 | 3.380 | 3.380 | 3.400 | 3.320 | 0.000 | 0.000% | 99.64万 | 3.36亿 | 4.890% |
| 2026-09-04 | 3.400 | 3.380 | 3.490 | 3.360 | -0.010 | -0.290% | 151.99万 | 5.22亿 | 7.460% |
| 2026-09-03 | 3.450 | 3.390 | 3.490 | 3.360 | -0.060 | -1.740% | 149.82万 | 5.12亿 | 7.360% |
| 2026-09-02 | 3.460 | 3.450 | 3.490 | 3.380 | -0.050 | -1.430% | 191.00万 | 6.57亿 | 9.380% |
| 2026-09-01 | 3.350 | 3.500 | 3.660 | 3.340 | 0.150 | 4.480% | 313.99万 | 10.97亿 | 15.420% |
| 2026-08-31 | 3.240 | 3.350 | 3.350 | 3.200 | 0.090 | 2.760% | 170.39万 | 5.61亿 | 8.370% |
| 2026-08-28 | 3.310 | 3.260 | 3.340 | 3.230 | 0.030 | 0.930% | 175.18万 | 5.75亿 | 8.600% |
| 2026-08-27 | 3.170 | 3.230 | 3.240 | 3.150 | 0.070 | 2.220% | 122.62万 | 3.93亿 | 6.020% |
| 2026-08-26 | 3.140 | 3.160 | 3.170 | 3.090 | 0.020 | 0.640% | 108.13万 | 3.40亿 | 5.310% |
| 2026-08-25 | 2.990 | 3.140 | 3.160 | 2.950 | 0.130 | 4.320% | 168.21万 | 5.19亿 | 8.260% |
| 2026-08-24 | 3.070 | 3.010 | 3.090 | 2.960 | -0.090 | -2.900% | 119.80万 | 3.60亿 | 5.880% |
| 2026-08-21 | 3.060 | 3.100 | 3.110 | 3.020 | 0.000 | 0.000% | 109.78万 | 3.37亿 | 5.390% |
| 2026-08-20 | 3.130 | 3.100 | 3.140 | 3.050 | 0.030 | 0.980% | 117.32万 | 3.63亿 | 5.760% |
| 2026-08-19 | 3.250 | 3.070 | 3.250 | 3.060 | -0.250 | -7.530% | 206.88万 | 6.47亿 | 10.160% |
| 2026-08-18 | 3.430 | 3.320 | 3.450 | 3.300 | -0.120 | -3.490% | 204.91万 | 6.85亿 | 10.060% |
| 2026-08-17 | 3.480 | 3.440 | 3.520 | 3.340 | 0.030 | 0.880% | 249.32万 | 8.47亿 | 12.240% |
| 2026-08-14 | 3.550 | 3.410 | 3.580 | 3.300 | -0.160 | -4.480% | 362.56万 | 12.28亿 | 17.810% |
| 2026-08-13 | 3.800 | 3.570 | 3.800 | 3.550 | -0.310 | -7.990% | 534.92万 | 19.61亿 | 26.270% |
| 2026-08-12 | 3.500 | 3.880 | 3.880 | 3.460 | 0.350 | 9.920% | 181.28万 | 6.79亿 | 8.900% |
| 2026-08-11 | 3.510 | 3.530 | 3.600 | 3.410 | 0.040 | 1.150% | 316.17万 | 11.15亿 | 15.530% |
| 2026-08-10 | 3.410 | 3.490 | 3.500 | 3.320 | 0.080 | 2.350% | 321.23万 | 11.03亿 | 15.780% |
| 2026-08-07 | 3.400 | 3.410 | 3.480 | 3.270 | -0.030 | -0.870% | 359.71万 | 12.07亿 | 17.670% |
| 2026-08-06 | 3.460 | 3.440 | 3.630 | 3.350 | -0.090 | -2.550% | 475.09万 | 16.44亿 | 23.330% |
| 2026-08-05 | 3.560 | 3.530 | 3.680 | 3.480 | 0.050 | 1.440% | 696.98万 | 24.81亿 | 34.230% |
| 2026-08-04 | 3.450 | 3.480 | 3.480 | 3.180 | 0.320 | 10.130% | 335.58万 | 11.19亿 | 16.480% |
| 2026-08-03 | 2.940 | 3.160 | 3.160 | 2.940 | 0.290 | 10.100% | 78.84万 | 2.45亿 | 3.870% |
| 2026-07-31 | 2.770 | 2.870 | 2.970 | 2.770 | 0.150 | 5.510% | 230.06万 | 6.60亿 | 11.300% |
| 2026-07-30 | 2.800 | 2.720 | 2.880 | 2.700 | -0.100 | -3.550% | 164.48万 | 4.59亿 | 8.080% |
| 2026-07-29 | 2.800 | 2.820 | 2.830 | 2.720 | 0.020 | 0.710% | 127.66万 | 3.55亿 | 6.270% |
| 2026-07-28 | 2.770 | 2.800 | 2.880 | 2.760 | 0.010 | 0.360% | 125.76万 | 3.55亿 | 6.180% |
| 2026-07-27 | 2.690 | 2.790 | 2.790 | 2.650 | 0.120 | 4.490% | 110.00万 | 3.02亿 | 5.400% |
| 2026-07-24 | 2.730 | 2.670 | 2.750 | 2.650 | -0.100 | -3.610% | 92.29万 | 2.49亿 | 4.530% |
| 2026-07-23 | 2.710 | 2.770 | 2.790 | 2.680 | 0.060 | 2.210% | 122.42万 | 3.37亿 | 6.010% |
| 2026-07-22 | 2.660 | 2.710 | 2.760 | 2.600 | 0.030 | 1.120% | 157.85万 | 4.27亿 | 7.750% |
| 2026-07-21 | 2.610 | 2.680 | 2.680 | 2.400 | 0.070 | 2.680% | 183.60万 | 4.70亿 | 9.020% |
| 2026-07-20 | 2.750 | 2.610 | 2.800 | 2.560 | -0.100 | -3.690% | 141.45万 | 3.81亿 | 6.950% |
| 2026-07-17 | 2.920 | 2.710 | 2.980 | 2.680 | -0.200 | -6.870% | 150.24万 | 4.21亿 | 7.380% |
| 2026-07-16 | 2.910 | 2.910 | 2.980 | 2.880 | -0.030 | -1.020% | 108.48万 | 3.18亿 | 5.330% |
| 2026-07-15 | 2.940 | 2.940 | 3.030 | 2.920 | 0.010 | 0.340% | 134.89万 | 4.01亿 | 6.620% |
| 2026-07-14 | 2.890 | 2.930 | 2.930 | 2.780 | 0.030 | 1.030% | 147.62万 | 4.22亿 | 7.250% |
| 2026-07-13 | 3.140 | 2.900 | 3.170 | 2.870 | -0.250 | -7.940% | 175.61万 | 5.25亿 | 8.620% |
| 2026-07-10 | 3.070 | 3.150 | 3.270 | 3.050 | 0.070 | 2.270% | 184.78万 | 5.89亿 | 9.070% |
| 2026-07-09 | 3.080 | 3.080 | 3.120 | 2.980 | -0.020 | -0.650% | 143.28万 | 4.38亿 | 7.040% |
| 2026-07-08 | 3.140 | 3.100 | 3.140 | 3.010 | -0.030 | -0.960% | 127.72万 | 3.94亿 | 6.270% |
| 2026-07-07 | 3.150 | 3.130 | 3.250 | 3.090 | -0.040 | -1.260% | 131.30万 | 4.14亿 | 6.450% |
| 2026-07-06 | 3.380 | 3.170 | 3.400 | 3.160 | -0.180 | -5.370% | 175.98万 | 5.71亿 | 8.640% |
| 2026-07-03 | 3.360 | 3.350 | 3.400 | 3.280 | 0.020 | 0.600% | 187.39万 | 6.29亿 | 9.200% |
| 2026-07-02 | 3.440 | 3.330 | 3.540 | 3.300 | -0.140 | -4.030% | 235.30万 | 8.04亿 | 11.560% |
| 2026-07-01 | 3.490 | 3.470 | 3.580 | 3.440 | 0.000 | 0.000% | 188.46万 | 6.56亿 | 9.260% |
| 2026-06-30 | 3.410 | 3.470 | 3.520 | 3.400 | 0.040 | 1.170% | 190.58万 | 6.63亿 | 9.360% |
| 2026-06-29 | 3.630 | 3.430 | 3.670 | 3.370 | -0.190 | -5.250% | 255.89万 | 8.89亿 | 12.770% |
| 2026-06-26 | 3.700 | 3.620 | 3.750 | 3.570 | -0.130 | -3.470% | 305.69万 | 11.14亿 | 15.260% |
| 2026-06-25 | 3.980 | 3.750 | 4.040 | 3.700 | -0.340 | -8.310% | 419.49万 | 16.07亿 | 20.940% |
| 2026-06-24 | 4.030 | 4.090 | 4.150 | 3.840 | 0.070 | 1.740% | 487.51万 | 19.54亿 | 24.330% |
| 2026-06-23 | 4.210 | 4.020 | 4.290 | 3.970 | -0.190 | -4.510% | 537.39万 | 21.86亿 | 26.820% |
| 2026-06-22 | 3.910 | 4.210 | 4.210 | 3.850 | 0.380 | 9.920% | 578.69万 | 23.91亿 | 28.890% |
| 2026-06-18 | 3.810 | 3.830 | 3.910 | 3.670 | 0.000 | 0.000% | 429.32万 | 16.38亿 | 21.430% |
| 2026-06-17 | 4.010 | 3.830 | 4.040 | 3.800 | -0.320 | -7.710% | 529.00万 | 20.61亿 | 26.410% |
| 2026-06-16 | 4.080 | 4.150 | 4.210 | 3.870 | 0.140 | 3.490% | 627.55万 | 25.43亿 | 31.320% |
| 2026-06-15 | 4.100 | 4.010 | 4.160 | 3.980 | -0.390 | -8.860% | 676.82万 | 27.37亿 | 33.780% |
| 2026-06-12 | 4.400 | 4.400 | 4.640 | 4.400 | -0.490 | -10.020% | 664.34万 | 29.45亿 | 33.160% |
| 2026-06-11 | 4.890 | 4.890 | 4.890 | 4.890 | -0.540 | -9.940% | 44.83万 | 2.19亿 | 2.240% |
| 2026-06-10 | 5.700 | 5.430 | 5.960 | 5.260 | -0.270 | -4.740% | 744.16万 | 41.46亿 | 37.150% |
| 2026-06-09 | 5.990 | 5.700 | 6.160 | 5.490 | -0.030 | -0.520% | 968.14万 | 56.07亿 | 48.330% |
| 2026-06-08 | 5.210 | 5.730 | 5.730 | 5.100 | 0.520 | 9.980% | 487.72万 | 27.04亿 | 24.350% |
| 2026-06-05 | 4.860 | 5.210 | 5.210 | 4.820 | 0.470 | 9.920% | 779.25万 | 40.04亿 | 38.900% |
| 2026-06-04 | 4.870 | 4.740 | 5.080 | 4.660 | -0.140 | -2.870% | 488.35万 | 23.44亿 | 24.380% |
| 2026-06-03 | 4.880 | 4.880 | 5.100 | 4.740 | -0.090 | -1.810% | 766.88万 | 37.56亿 | 38.280% |
| 2026-06-02 | 4.700 | 4.970 | 4.970 | 4.550 | 0.450 | 9.960% | 574.19万 | 27.40亿 | 28.660% |
| 2026-06-01 | 3.950 | 4.520 | 4.520 | 3.900 | 0.410 | 9.980% | 369.63万 | 16.05亿 | 18.450% |
| 2026-05-29 | 4.510 | 4.110 | 4.840 | 4.110 | -0.460 | -10.070% | 597.37万 | 26.04亿 | 29.820% |
| 2026-05-28 | 4.240 | 4.570 | 4.960 | 4.130 | -0.010 | -0.220% | 743.18万 | 34.47亿 | 37.100% |
| 2026-05-27 | 4.700 | 4.580 | 4.840 | 4.440 | -0.070 | -1.510% | 634.43万 | 29.29亿 | 31.670% |
| 2026-05-26 | 4.910 | 4.650 | 5.160 | 4.600 | -0.150 | -3.130% | 878.51万 | 42.65亿 | 43.850% |
| 2026-05-25 | 4.590 | 4.800 | 4.800 | 4.500 | 0.440 | 10.090% | 774.55万 | 36.54亿 | 38.660% |
| 2026-05-22 | 3.860 | 4.360 | 4.360 | 3.710 | 0.400 | 10.100% | 647.56万 | 26.94亿 | 32.320% |
| 2026-05-21 | 4.380 | 3.960 | 4.700 | 3.840 | -0.310 | -7.260% | 925.69万 | 39.32亿 | 46.210% |
| 2026-05-20 | 4.270 | 4.270 | 4.270 | 4.030 | 0.390 | 10.050% | 523.47万 | 22.30亿 | 26.130% |
| 2026-05-19 | 3.880 | 3.880 | 3.880 | 3.880 | 0.350 | 9.920% | 62.56万 | 2.43亿 | 3.120% |
| 2026-05-18 | 3.210 | 3.530 | 3.530 | 3.150 | 0.320 | 9.970% | 341.61万 | 11.38亿 | 17.050% |
| 2026-05-15 | 2.940 | 3.210 | 3.210 | 2.900 | 0.290 | 9.930% | 229.43万 | 7.18亿 | 11.450% |
| 2026-05-14 | 3.040 | 2.920 | 3.050 | 2.920 | -0.110 | -3.630% | 58.43万 | 1.73亿 | 2.920% |
| 2026-05-13 | 2.980 | 3.030 | 3.050 | 2.950 | 0.080 | 2.710% | 69.32万 | 2.09亿 | 3.460% |
| 2026-05-12 | 3.010 | 2.950 | 3.020 | 2.930 | -0.080 | -2.640% | 63.90万 | 1.90亿 | 3.190% |
| 2026-05-11 | 3.030 | 3.030 | 3.080 | 3.000 | 0.010 | 0.330% | 69.11万 | 2.09亿 | 3.450% |
| 2026-05-08 | 3.030 | 3.020 | 3.050 | 3.000 | -0.010 | -0.330% | 74.87万 | 2.26亿 | 3.740% |
| 2026-05-07 | 3.000 | 3.030 | 3.070 | 3.000 | 0.060 | 2.020% | 90.46万 | 2.74亿 | 4.520% |
| 2026-05-06 | 2.910 | 2.970 | 2.990 | 2.910 | 0.070 | 2.410% | 101.02万 | 2.99亿 | 5.040% |
| 2026-04-30 | 2.820 | 2.900 | 2.940 | 2.800 | 0.110 | 3.940% | 115.51万 | 3.35亿 | 5.770% |
| 2026-04-29 | 2.710 | 2.790 | 2.830 | 2.700 | 0.050 | 1.820% | 52.64万 | 1.47亿 | 2.630% |
| 2026-04-28 | 2.810 | 2.740 | 2.810 | 2.730 | -0.080 | -2.840% | 46.65万 | 1.29亿 | 2.330% |
| 2026-04-27 | 2.740 | 2.820 | 2.840 | 2.650 | 0.060 | 2.170% | 73.27万 | 2.03亿 | 3.660% |
| 2026-04-24 | 2.780 | 2.760 | 2.790 | 2.720 | -0.040 | -1.430% | 48.62万 | 1.34亿 | 2.430% |
| 2026-04-23 | 2.830 | 2.800 | 2.840 | 2.760 | -0.010 | -0.360% | 51.52万 | 1.44亿 | 2.570% |
| 2026-04-22 | 2.840 | 2.810 | 2.850 | 2.780 | -0.040 | -1.400% | 61.52万 | 1.73亿 | 3.070% |
| 2026-04-21 | 2.900 | 2.850 | 2.910 | 2.830 | -0.050 | -1.720% | 72.42万 | 2.07亿 | 3.610% |
| 2026-04-20 | 2.840 | 2.900 | 2.980 | 2.840 | 0.030 | 1.050% | 122.93万 | 3.57亿 | 6.140% |
| 2026-04-17 | 2.870 | 2.870 | 2.970 | 2.810 | -0.030 | -1.030% | 180.86万 | 5.22亿 | 9.030% |
| 2026-04-16 | 2.650 | 2.900 | 2.900 | 2.640 | 0.260 | 9.850% | 124.85万 | 3.55亿 | 6.230% |
| 2026-04-15 | 2.720 | 2.640 | 2.720 | 2.640 | 0.000 | 0.000% | 38.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 2.730 | 2.710 | 2.760 | 2.670 | -0.010 | -0.368% | 51.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 2.680 | 2.720 | 2.740 | 2.670 | 0.000 | 0.000% | 59.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 2.720 | 2.690 | 2.740 | 2.670 | 0.000 | 0.000% | 78.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 2.790 | 2.740 | 2.800 | 2.700 | 0.000 | 0.000% | 151.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 2.540 | 2.730 | 2.730 | 2.540 | 0.000 | 0.000% | 62.78万 | 0.00亿 | 0.000% |
| 2026-04-07 | 2.440 | 2.480 | 2.490 | 2.430 | 0.000 | 0.000% | 32.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 2.560 | 2.450 | 2.570 | 2.440 | 0.000 | 0.000% | 41.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 2.610 | 2.550 | 2.610 | 2.530 | 0.000 | 0.000% | 35.61万 | 0.00亿 | 0.000% |
| 2026-04-01 | 2.650 | 2.610 | 2.650 | 2.590 | 0.000 | 0.000% | 29.10万 | 0.00亿 | 0.000% |