达刚控股（300103）历史行情
以下为达刚控股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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.000 | 7.900 | 8.000 | 7.470 | -0.100 | -1.250% | 698.99万 | 0.54亿 | 2.203% |
| 2026-10-08 | 8.050 | 8.000 | 8.260 | 8.000 | -0.050 | -0.621% | 5.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.200 | 8.050 | 8.200 | 7.970 | -0.070 | -0.862% | 435.50万 | 0.35亿 | 1.372% |
| 2026-10-06 | 8.200 | 8.050 | 8.200 | 7.970 | -0.070 | -0.862% | 435.50万 | 0.35亿 | 1.372% |
| 2026-10-05 | 8.200 | 8.050 | 8.200 | 7.970 | -0.070 | -0.862% | 435.50万 | 0.35亿 | 1.372% |
| 2026-10-02 | 8.200 | 8.050 | 8.200 | 7.970 | -0.070 | -0.862% | 435.50万 | 0.35亿 | 1.372% |
| 2026-10-01 | 8.200 | 8.050 | 8.200 | 7.970 | -0.070 | -0.862% | 435.50万 | 0.35亿 | 1.372% |
| 2026-09-30 | 8.200 | 8.050 | 8.200 | 7.970 | -0.070 | -0.862% | 4.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.910 | 8.120 | 8.220 | 7.900 | 0.210 | 2.655% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.190 | 7.910 | 8.290 | 7.790 | -0.310 | -3.771% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.200 | 8.220 | 8.290 | 8.000 | 0.140 | 1.733% | 728.07万 | 0.60亿 | 2.294% |
| 2026-09-24 | 8.200 | 8.220 | 8.290 | 8.000 | 0.140 | 1.733% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.920 | 8.080 | 8.140 | 7.920 | 0.090 | 1.126% | 5.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.110 | 7.990 | 8.200 | 7.870 | -0.090 | -1.114% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.590 | 8.080 | 8.200 | 7.590 | 0.440 | 5.759% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.760 | 7.640 | 7.820 | 7.590 | -0.040 | -0.521% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.650 | 7.680 | 7.830 | 7.450 | 0.080 | 1.053% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.390 | 7.600 | 7.660 | 7.310 | 0.180 | 2.426% | 6.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.630 | 7.420 | 7.670 | 7.360 | -0.230 | -3.007% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.890 | 7.650 | 7.890 | 7.610 | -0.230 | -2.919% | 6.93万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.200 | 7.880 | 8.200 | 7.790 | -0.270 | -3.313% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.360 | 8.150 | 8.390 | 8.110 | -0.230 | -2.745% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.470 | 8.380 | 8.600 | 8.260 | -0.150 | -1.758% | 8.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.760 | 8.530 | 8.760 | 8.480 | -0.120 | -1.387% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.300 | 8.650 | 8.730 | 8.000 | 0.160 | 1.885% | 16.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.160 | 8.490 | 9.180 | 8.420 | -0.670 | -7.314% | 19.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.090 | 9.160 | 9.510 | 8.970 | 0.230 | 2.576% | 12.71万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.800 | 8.930 | 9.090 | 8.620 | 0.140 | 1.593% | 9.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.570 | 8.790 | 9.060 | 8.450 | 0.220 | 2.567% | 15.73万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.840 | 8.570 | 8.650 | 7.820 | 0.590 | 7.393% | 13.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.820 | 7.980 | 8.070 | 7.750 | 0.160 | 2.046% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.910 | 7.820 | 8.020 | 7.790 | -0.090 | -1.138% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.800 | 7.910 | 7.980 | 7.670 | 0.210 | 2.727% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.370 | 7.700 | 7.870 | 7.300 | 0.240 | 3.217% | 7.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.940 | 7.460 | 7.940 | 7.280 | -0.410 | -5.210% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.680 | 7.870 | 7.900 | 7.400 | 0.110 | 1.418% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.800 | 7.760 | 7.920 | 7.670 | 0.080 | 1.042% | 5.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.170 | 7.680 | 8.340 | 7.650 | -0.520 | -6.341% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.160 | 8.200 | 8.260 | 8.120 | 0.000 | 0.000% | 4.58万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.910 | 8.200 | 8.240 | 7.870 | 0.320 | 4.061% | 6.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.960 | 7.880 | 8.000 | 7.700 | -0.040 | -0.505% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.990 | 7.920 | 8.100 | 7.900 | -0.070 | -0.876% | 3.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.080 | 7.990 | 8.140 | 7.920 | -0.010 | -0.125% | 3.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.060 | 8.000 | 8.170 | 7.950 | -0.100 | -1.235% | 4.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.160 | 8.100 | 8.290 | 7.900 | 0.000 | 0.000% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.730 | 8.100 | 8.170 | 7.540 | 0.400 | 5.195% | 11.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.510 | 7.700 | 7.830 | 7.480 | 0.210 | 2.804% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.220 | 7.490 | 7.520 | 7.220 | 0.260 | 3.596% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.920 | 7.230 | 7.320 | 6.850 | 0.410 | 6.012% | 6.84万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.580 | 6.820 | 6.850 | 6.550 | 0.230 | 3.490% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.550 | 6.590 | 6.680 | 6.500 | 0.200 | 3.130% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.500 | 6.390 | 6.710 | 6.380 | -0.160 | -2.443% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.540 | 6.550 | 6.640 | 6.350 | 0.010 | 0.153% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.340 | 6.540 | 6.700 | 6.340 | 0.080 | 1.238% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.350 | 6.460 | 6.580 | 6.320 | 0.090 | 1.413% | 4.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.340 | 6.370 | 6.460 | 6.230 | -0.050 | -0.779% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.220 | 6.420 | 6.460 | 6.220 | 0.190 | 3.050% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.270 | 6.230 | 6.430 | 6.100 | -0.030 | -0.479% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.330 | 6.260 | 6.420 | 5.590 | -0.100 | -1.572% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.750 | 6.360 | 6.930 | 6.100 | -0.380 | -5.638% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.100 | 6.740 | 7.220 | 6.710 | -0.350 | -4.937% | 7.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.150 | 7.090 | 7.240 | 7.000 | -0.130 | -1.801% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.080 | 7.220 | 7.530 | 7.050 | 0.070 | 0.979% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.950 | 7.150 | 7.170 | 6.820 | 0.150 | 2.143% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.420 | 7.000 | 7.480 | 6.930 | -0.420 | -5.660% | 10.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.630 | 7.420 | 7.650 | 7.370 | -0.220 | -2.880% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.650 | 7.640 | 7.670 | 7.310 | 0.020 | 0.262% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.840 | 7.620 | 7.840 | 7.370 | -0.260 | -3.299% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.250 | 7.880 | 8.280 | 7.150 | 0.660 | 9.141% | 20.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.600 | 7.220 | 7.680 | 7.200 | -0.410 | -5.374% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.650 | 7.630 | 7.740 | 7.470 | -0.060 | -0.780% | 5.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.470 | 7.690 | 7.850 | 7.410 | 0.160 | 2.125% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.640 | 7.530 | 7.750 | 7.450 | -0.140 | -1.825% | 5.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.490 | 7.670 | 7.680 | 7.360 | 0.180 | 2.403% | 5.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.760 | 7.490 | 7.760 | 7.240 | -0.250 | -3.230% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.940 | 7.740 | 8.060 | 7.670 | -0.320 | -3.970% | 9.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.660 | 8.060 | 8.860 | 7.930 | -0.650 | -7.463% | 18.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.500 | 8.710 | 8.810 | 8.250 | 0.130 | 1.515% | 14.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.320 | 8.580 | 8.670 | 8.210 | 0.230 | 2.754% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.610 | 8.350 | 8.840 | 8.110 | -0.300 | -3.468% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.190 | 8.650 | 8.900 | 8.050 | 0.410 | 4.976% | 15.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.460 | 8.240 | 8.500 | 8.180 | -0.290 | -3.400% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.270 | 8.530 | 8.630 | 7.970 | 0.330 | 4.024% | 11.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.450 | 8.200 | 8.570 | 8.130 | -0.150 | -1.796% | 11.27万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.620 | 8.350 | 9.110 | 8.310 | -0.210 | -2.453% | 14.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.450 | 8.560 | 8.790 | 8.330 | 0.010 | 0.117% | 13.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.460 | 8.550 | 8.650 | 8.250 | -0.040 | -0.466% | 8.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.340 | 8.590 | 8.680 | 8.260 | 0.260 | 3.121% | 11.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.180 | 8.330 | 8.540 | 8.120 | -0.120 | -1.420% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.320 | 8.450 | 8.580 | 8.100 | 0.020 | 0.237% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.520 | 8.430 | 8.630 | 8.330 | -0.090 | -1.056% | 15.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.890 | 8.520 | 8.910 | 8.440 | -0.410 | -4.591% | 21.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.600 | 8.930 | 9.780 | 8.810 | -0.650 | -6.785% | 33.91万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.900 | 9.580 | 9.580 | 7.800 | 1.600 | 20.050% | 14.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.310 | 7.980 | 8.390 | 7.900 | -0.330 | -3.971% | 8.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.260 | 8.310 | 8.480 | 8.010 | -0.030 | -0.360% | 9.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.650 | 8.340 | 8.650 | 8.230 | -0.150 | -1.767% | 10.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.100 | 8.490 | 9.140 | 7.200 | -0.510 | -5.667% | 11.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.140 | 9.000 | 9.980 | 8.890 | -0.100 | -1.099% | 10.68万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.140 | 9.100 | 9.280 | 8.980 | -0.050 | -0.546% | 10.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.560 | 9.150 | 9.650 | 9.100 | -0.400 | -4.188% | 11.56万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.760 | 9.550 | 9.900 | 9.380 | -0.250 | -2.551% | 13.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.720 | 9.800 | 9.880 | 9.420 | 0.270 | 2.833% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.260 | 9.530 | 9.630 | 9.080 | 0.320 | 3.474% | 15.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.890 | 9.210 | 9.750 | 8.890 | 0.320 | 3.600% | 18.48万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.740 | 8.890 | 9.020 | 8.670 | 0.190 | 2.184% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.850 | 8.700 | 8.990 | 8.670 | -0.130 | -1.472% | 10.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.720 | 8.830 | 8.900 | 8.630 | 0.050 | 0.569% | 11.98万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.460 | 8.780 | 9.050 | 8.450 | 0.320 | 3.783% | 18.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.430 | 8.460 | 8.460 | 8.270 | 0.080 | 0.955% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.190 | 8.380 | 8.620 | 8.110 | 0.160 | 1.946% | 15.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.260 | 8.220 | 8.260 | 8.070 | -0.030 | -0.364% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.020 | 8.250 | 8.250 | 8.000 | 0.170 | 2.104% | 12.25万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.010 | 8.080 | 8.120 | 7.930 | 0.070 | 0.874% | 9.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.010 | 8.010 | 8.110 | 7.930 | -0.020 | -0.249% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.900 | 8.030 | 8.130 | 7.840 | 0.120 | 1.517% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.810 | 7.910 | 8.000 | 7.810 | -0.030 | -0.378% | 7.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.670 | 7.940 | 7.980 | 7.550 | 0.250 | 3.251% | 11.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.700 | 7.690 | 7.790 | 7.650 | -0.030 | -0.389% | 7.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.910 | 7.720 | 7.980 | 7.630 | -0.240 | -3.015% | 12.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.990 | 7.960 | 8.160 | 7.850 | -0.050 | -0.624% | 12.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.560 | 8.010 | 8.070 | 7.560 | 0.430 | 5.673% | 15.41万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.410 | 7.580 | 7.590 | 7.300 | 0.220 | 2.989% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.190 | 7.360 | 7.400 | 7.110 | 0.190 | 2.650% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.220 | 7.170 | 7.250 | 7.080 | -0.010 | -0.139% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.010 | 7.180 | 7.180 | 6.930 | 0.000 | 0.000% | 7.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.130 | 7.010 | 7.200 | 7.000 | 0.000 | 0.000% | 7.20万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.110 | 7.110 | 7.140 | 6.930 | 0.000 | 0.000% | 9.69万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.010 | 7.160 | 7.180 | 6.900 | 0.000 | 0.000% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.690 | 6.810 | 6.850 | 6.580 | 0.000 | 0.000% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.960 | 6.690 | 6.960 | 6.640 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.110 | 6.920 | 7.160 | 6.860 | 0.000 | 0.000% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.190 | 7.130 | 7.400 | 7.070 | 0.000 | 0.000% | 10.61万 | 0.00亿 | 0.000% |