达瑞电子（300976）历史行情

以下为达瑞电子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
2026-10-05	59.530	56.020	59.550	55.660	-2.350	-4.026%	371.81万	2.12亿	3.089%
2026-10-02	59.530	56.020	59.550	55.660	-2.350	-4.026%	371.81万	2.12亿	3.089%
2026-10-01	59.530	56.020	59.550	55.660	-2.350	-4.026%	371.81万	2.12亿	3.089%
2026-09-30	59.530	56.020	59.550	55.660	-2.350	-4.026%	3.72万	0.00亿	0.000%
2026-09-29	57.800	58.370	59.320	56.950	0.780	1.354%	2.83万	0.00亿	0.000%
2026-09-28	62.430	57.590	62.580	56.900	-4.840	-7.753%	4.85万	0.00亿	0.000%
2026-09-27	64.900	62.430	65.170	62.350	-2.750	-4.219%	380.18万	2.41亿	3.158%
2026-09-24	64.900	62.430	65.170	62.350	-2.750	-4.219%	3.80万	0.00亿	0.000%
2026-09-23	63.880	65.180	66.150	63.880	1.020	1.590%	4.01万	0.00亿	0.000%
2026-09-22	64.930	64.160	65.190	63.600	-0.390	-0.604%	4.36万	0.00亿	0.000%
2026-09-21	64.900	64.550	65.200	62.500	1.460	2.314%	5.04万	0.00亿	0.000%
2026-09-18	62.770	63.090	63.800	61.500	0.930	1.496%	4.78万	0.00亿	0.000%
2026-09-17	62.250	62.160	63.190	61.660	-0.540	-0.861%	4.54万	0.00亿	0.000%
2026-09-16	60.550	62.700	63.000	59.800	2.400	3.980%	6.85万	0.00亿	0.000%
2026-09-15	58.050	60.300	61.280	57.790	2.250	3.876%	6.60万	0.00亿	0.000%
2026-09-14	56.470	58.050	58.850	55.800	1.250	2.201%	4.64万	0.00亿	0.000%
2026-09-11	56.990	56.800	57.490	54.910	-1.140	-1.968%	5.20万	0.00亿	0.000%
2026-09-10	59.580	57.940	60.470	57.230	-2.730	-4.500%	5.96万	0.00亿	0.000%
2026-09-09	59.470	60.670	61.590	58.130	1.680	2.848%	7.66万	0.00亿	0.000%
2026-09-08	60.540	58.990	60.840	58.080	-2.170	-3.548%	7.06万	0.00亿	0.000%
2026-09-07	59.960	61.160	61.900	59.050	2.200	3.731%	7.34万	0.00亿	0.000%
2026-09-04	60.270	58.960	64.430	58.290	-0.710	-1.190%	8.75万	0.00亿	0.000%
2026-09-03	57.280	59.670	60.650	56.450	2.790	4.905%	7.92万	0.00亿	0.000%
2026-09-02	56.090	56.880	57.390	55.260	0.030	0.053%	3.51万	0.00亿	0.000%
2026-09-01	59.700	56.850	59.780	55.910	-2.850	-4.774%	6.68万	0.00亿	0.000%
2026-08-31	56.030	59.700	59.790	56.020	2.610	4.572%	5.44万	0.00亿	0.000%
2026-08-28	59.600	57.090	60.000	56.950	-2.580	-4.324%	4.54万	0.00亿	0.000%
2026-08-27	55.610	59.670	60.030	55.610	3.710	6.630%	6.01万	0.00亿	0.000%
2026-08-26	57.260	55.960	57.720	54.580	-1.300	-2.270%	5.19万	0.00亿	0.000%
2026-08-25	57.320	57.260	57.880	54.520	-0.080	-0.140%	4.04万	0.00亿	0.000%
2026-08-24	58.100	57.340	59.000	55.260	-0.660	-1.138%	5.15万	0.00亿	0.000%
2026-08-21	60.000	58.000	60.050	57.100	-2.000	-3.333%	7.41万	0.00亿	0.000%
2026-08-20	54.280	60.000	61.510	53.790	6.780	12.740%	9.40万	0.00亿	0.000%
2026-08-19	57.480	53.220	57.830	52.960	-5.580	-9.490%	6.04万	0.00亿	0.000%
2026-08-18	59.000	58.800	60.600	58.150	-1.400	-2.326%	5.27万	0.00亿	0.000%
2026-08-17	58.180	60.200	60.500	57.830	2.110	3.632%	5.05万	0.00亿	0.000%
2026-08-14	56.900	58.090	58.500	56.410	1.820	3.234%	4.38万	0.00亿	0.000%
2026-08-13	58.180	56.270	58.830	56.200	-1.340	-2.326%	4.23万	0.00亿	0.000%
2026-08-12	55.510	57.610	57.890	55.000	1.990	3.578%	5.56万	0.00亿	0.000%
2026-08-11	56.630	55.620	57.200	54.890	-1.310	-2.301%	4.63万	0.00亿	0.000%
2026-08-10	56.690	56.930	57.000	54.000	0.310	0.548%	5.30万	0.00亿	0.000%
2026-08-07	53.830	56.620	57.200	52.370	2.830	5.261%	6.30万	0.00亿	0.000%
2026-08-06	51.750	53.790	55.140	51.000	1.580	3.026%	5.10万	0.00亿	0.000%
2026-08-05	48.850	52.210	52.880	48.180	3.360	6.878%	5.37万	0.00亿	0.000%
2026-08-04	46.410	48.850	49.700	46.000	3.340	7.339%	4.92万	0.00亿	0.000%
2026-08-03	48.380	45.510	48.410	45.300	-2.530	-5.266%	4.66万	0.00亿	0.000%
2026-07-31	48.900	48.040	50.800	47.870	2.490	5.467%	6.07万	0.00亿	0.000%
2026-07-30	50.580	45.550	51.380	44.930	-5.970	-11.588%	6.75万	0.00亿	0.000%
2026-07-29	51.360	51.520	52.570	49.240	0.110	0.214%	4.43万	0.00亿	0.000%
2026-07-28	55.020	51.410	55.630	50.940	-4.320	-7.752%	4.25万	0.00亿	0.000%
2026-07-27	54.340	55.730	56.370	52.290	2.420	4.539%	6.21万	0.00亿	0.000%
2026-07-24	52.250	53.310	54.880	51.200	0.550	1.042%	5.35万	0.00亿	0.000%
2026-07-23	53.290	52.760	54.460	51.450	-0.230	-0.434%	4.69万	0.00亿	0.000%
2026-07-22	51.250	52.990	55.480	51.250	1.490	2.893%	7.78万	0.00亿	0.000%
2026-07-21	46.810	51.500	51.800	40.950	5.270	11.400%	8.44万	0.00亿	0.000%
2026-07-20	53.800	46.230	54.000	44.680	-5.010	-9.778%	6.92万	0.00亿	0.000%
2026-07-17	59.220	51.240	59.220	50.960	-7.980	-13.475%	5.34万	0.00亿	0.000%
2026-07-16	61.930	59.220	64.650	58.940	-2.700	-4.360%	4.85万	0.00亿	0.000%
2026-07-15	64.340	61.920	65.950	61.590	-2.100	-3.280%	3.74万	0.00亿	0.000%
2026-07-14	63.010	64.020	64.500	60.610	1.630	2.613%	4.15万	0.00亿	0.000%
2026-07-13	69.380	62.390	69.600	62.200	-6.990	-10.075%	4.37万	0.00亿	0.000%
2026-07-10	73.000	69.380	74.180	69.320	-2.090	-2.924%	4.07万	0.00亿	0.000%
2026-07-09	70.870	71.470	71.990	66.670	1.070	1.520%	6.05万	0.00亿	0.000%
2026-07-08	71.960	70.400	73.030	68.210	-1.360	-1.895%	3.52万	0.00亿	0.000%
2026-07-07	75.500	71.760	75.500	70.150	-3.740	-4.954%	4.22万	0.00亿	0.000%
2026-07-06	79.780	75.500	81.130	74.130	-3.330	-4.224%	5.65万	0.00亿	0.000%
2026-07-03	76.770	78.830	81.890	74.630	2.130	2.777%	7.02万	0.00亿	0.000%
2026-07-02	76.890	76.700	81.200	72.800	-0.190	-0.247%	7.66万	0.00亿	0.000%
2026-07-01	80.580	76.890	81.970	76.830	-2.760	-3.465%	5.97万	0.00亿	0.000%
2026-06-30	77.860	79.650	80.560	75.050	2.640	3.428%	5.88万	0.00亿	0.000%
2026-06-29	84.250	77.010	84.450	74.410	-6.430	-7.706%	8.75万	0.00亿	0.000%
2026-06-26	88.360	83.440	92.860	82.820	-6.360	-7.082%	6.55万	0.00亿	0.000%
2026-06-25	87.890	89.800	90.300	85.000	2.880	3.313%	7.03万	0.00亿	0.000%
2026-06-24	86.360	86.920	89.190	84.360	0.120	0.138%	6.14万	0.00亿	0.000%
2026-06-23	88.880	86.800	92.320	86.170	-3.800	-4.194%	6.02万	0.00亿	0.000%
2026-06-22	90.030	90.600	92.500	86.560	-3.600	-3.822%	9.48万	0.00亿	0.000%
2026-06-18	87.900	94.200	97.000	87.900	5.140	5.771%	7.91万	0.00亿	0.000%
2026-06-17	86.110	89.060	91.890	85.160	1.340	1.528%	9.63万	0.00亿	0.000%
2026-06-16	79.560	87.720	89.540	77.180	8.410	10.604%	12.46万	0.00亿	0.000%
2026-06-15	66.800	79.310	80.400	66.300	12.300	18.355%	11.76万	0.00亿	0.000%
2026-06-12	70.730	67.010	76.300	66.800	-0.090	-0.134%	10.35万	0.00亿	0.000%
2026-06-11	66.760	67.100	68.760	65.300	-0.160	-0.238%	6.82万	0.00亿	0.000%
2026-06-10	61.590	67.260	70.200	61.590	4.170	6.610%	10.17万	0.00亿	0.000%
2026-06-09	63.240	63.090	65.470	60.400	1.090	1.758%	6.25万	0.00亿	0.000%
2026-06-08	63.000	62.000	66.210	60.980	-4.870	-7.283%	6.78万	0.00亿	0.000%
2026-06-05	61.560	66.870	68.790	60.850	5.570	9.086%	10.18万	0.00亿	0.000%
2026-06-04	63.000	61.300	63.000	60.120	-1.960	-3.098%	6.27万	0.00亿	0.000%
2026-06-03	64.010	63.260	65.580	62.100	-0.910	-1.418%	6.89万	0.00亿	0.000%
2026-06-02	59.920	64.170	65.290	59.610	4.620	7.758%	8.36万	0.00亿	0.000%
2026-06-01	62.830	59.550	64.440	59.550	-3.734	-5.900%	6.51万	0.00亿	0.000%
2026-05-29	69.017	63.284	69.827	62.897	-6.937	-9.879%	6.03万	0.00亿	0.000%
2026-05-28	64.818	70.221	71.138	62.123	4.887	7.480%	8.16万	0.00亿	0.000%
2026-05-27	64.588	65.334	66.853	63.822	0.258	0.396%	5.00万	0.00亿	0.000%
2026-05-26	62.825	65.076	65.276	61.163	1.512	2.379%	6.61万	0.00亿	0.000%
2026-05-25	57.408	63.564	63.693	57.221	6.672	11.727%	7.58万	0.00亿	0.000%
2026-05-22	56.218	56.892	57.157	55.760	0.925	1.653%	4.19万	0.00亿	0.000%
2026-05-21	59.035	55.967	59.966	55.401	-2.702	-4.605%	6.45万	0.00亿	0.000%
2026-05-20	60.475	58.669	61.127	57.745	-1.691	-2.802%	5.75万	0.00亿	0.000%
2026-05-19	55.451	60.360	61.048	55.401	5.546	10.118%	8.92万	0.00亿	0.000%
2026-05-18	53.803	54.814	55.079	53.287	0.789	1.460%	3.69万	0.00亿	0.000%
2026-05-15	52.678	54.025	54.699	52.413	0.767	1.440%	4.74万	0.00亿	0.000%
2026-05-14	51.316	53.258	53.954	50.851	2.185	4.278%	5.34万	0.00亿	0.000%
2026-05-13	48.686	51.073	52.055	48.228	2.100	4.288%	4.32万	0.00亿	0.000%
2026-05-12	49.640	48.973	49.826	48.149	-0.688	-1.385%	2.79万	0.00亿	0.000%
2026-05-11	48.952	49.661	49.919	48.242	1.247	2.576%	4.00万	0.00亿	0.000%
2026-05-08	47.275	48.414	48.866	46.974	0.867	1.823%	3.06万	0.00亿	0.000%
2026-05-07	46.408	47.547	47.568	46.099	1.132	2.439%	2.58万	0.00亿	0.000%
2026-05-06	45.526	46.415	47.210	45.368	1.097	2.421%	4.19万	0.00亿	0.000%
2026-04-30	44.759	45.318	45.605	44.688	0.544	1.215%	2.36万	0.00亿	0.000%
2026-04-29	43.914	44.774	45.211	43.742	0.631	1.429%	1.67万	0.00亿	0.000%
2026-04-28	44.652	44.143	45.139	43.935	-0.674	-1.504%	2.38万	0.00亿	0.000%
2026-04-27	44.028	44.817	45.820	43.935	0.925	2.107%	3.66万	0.00亿	0.000%
2026-04-24	43.949	43.892	45.082	43.412	1.361	3.200%	3.93万	0.00亿	0.000%
2026-04-23	43.756	42.531	44.028	42.430	-1.139	-2.608%	1.94万	0.00亿	0.000%
2026-04-22	42.717	43.670	43.756	42.502	0.953	2.231%	2.00万	0.00亿	0.000%
2026-04-21	42.516	42.717	42.832	42.215	0.201	0.473%	1.19万	0.00亿	0.000%
2026-04-20	42.308	42.516	42.968	42.287	0.043	0.101%	1.31万	0.00亿	0.000%
2026-04-17	42.351	42.473	42.774	42.108	0.186	0.440%	1.21万	0.00亿	0.000%
2026-04-16	41.384	42.287	42.466	41.133	1.147	2.788%	1.52万	0.00亿	0.000%
2026-04-15	41.570	41.140	41.814	40.954	-0.144	-0.349%	1.16万	0.00亿	0.000%
2026-04-14	41.198	41.284	41.642	40.897	0.430	1.053%	1.49万	0.00亿	0.000%
2026-04-13	40.739	40.854	41.405	40.438	-0.258	-0.628%	1.10万	0.00亿	0.000%
2026-04-10	40.782	41.112	41.484	40.782	0.574	1.416%	1.66万	0.00亿	0.000%
2026-04-09	40.037	40.538	40.889	39.607	0.365	0.909%	1.57万	0.00亿	0.000%
2026-04-08	38.775	40.173	40.280	38.775	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-07	38.138	37.994	38.754	37.672	0.000	0.000%	0.76万	0.00亿	0.000%
2026-04-03	38.224	37.751	38.761	37.722	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-02	39.098	38.166	39.413	37.829	0.000	0.000%	0.99万	0.00亿	0.000%
2026-04-01	38.976	39.241	39.478	38.854	0.000	0.000%	1.24万	0.00亿	0.000%