达华智能(002512)股票行情
达华智能(002512)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 7.20 | 6.69 | -0.55 | -7.60% | 6.62 | 7.35 | 2952225 | 206079.16 | 26.97% |
| 2025-12-11 | 7.55 | 7.24 | -0.80 | -9.95% | 7.24 | 7.71 | 2388314 | 175506.69 | 21.82% |
| 2025-12-10 | 7.84 | 8.04 | 0.20 | 2.55% | 7.60 | 8.37 | 4677346 | 375194.25 | 42.74% |
| 2025-12-09 | 7.84 | 7.84 | 0.71 | 9.96% | 7.49 | 7.84 | 1929804 | 150255.47 | 17.63% |
| 2025-12-08 | 6.79 | 7.13 | 0.65 | 10.03% | 6.79 | 7.13 | 1255965 | 88550.58 | 11.48% |
| 2025-12-05 | 6.76 | 6.48 | 0.15 | 2.37% | 6.11 | 6.76 | 3571345 | 228178.56 | 32.63% |
| 2025-12-04 | 5.74 | 6.33 | 0.58 | 10.09% | 5.64 | 6.33 | 1690680 | 104658.43 | 15.45% |
| 2025-12-03 | 5.99 | 5.75 | -0.27 | -4.49% | 5.62 | 5.99 | 1765457 | 102314.98 | 16.13% |
| 2025-12-02 | 6.01 | 6.02 | 0.01 | 0.17% | 5.81 | 6.17 | 2162877 | 130090.62 | 19.76% |
| 2025-12-01 | 6.11 | 6.01 | 0.17 | 2.91% | 5.96 | 6.41 | 2241377 | 136914.30 | 20.48% |
| 2025-11-28 | 5.72 | 5.84 | 0.20 | 3.55% | 5.63 | 5.95 | 2046855 | 118781.35 | 18.70% |
| 2025-11-27 | 6.35 | 5.64 | -0.40 | -6.62% | 5.61 | 6.35 | 2881337 | 168574.78 | 26.33% |
| 2025-11-26 | 5.90 | 6.04 | 0.55 | 10.02% | 5.79 | 6.04 | 809117 | 48220.89 | 7.39% |
| 2025-11-25 | 5.05 | 5.49 | 0.50 | 10.02% | 5.03 | 5.49 | 1319182 | 70045.26 | 12.05% |
| 2025-11-24 | 4.99 | 4.99 | -0.09 | -1.77% | 4.71 | 5.12 | 1479535 | 72761.22 | 13.52% |
| 2025-11-21 | 5.42 | 5.08 | -0.56 | -9.93% | 5.08 | 5.49 | 1426712 | 73836.87 | 13.04% |
| 2025-11-20 | 5.59 | 5.64 | -0.18 | -3.09% | 5.30 | 5.82 | 2038059 | 112430.18 | 18.62% |
| 2025-11-19 | 5.59 | 5.82 | 0.17 | 3.01% | 5.50 | 6.05 | 2782924 | 160584.03 | 25.43% |
| 2025-11-18 | 6.32 | 5.65 | -0.25 | -4.24% | 5.60 | 6.47 | 3634702 | 218102.25 | 33.21% |
| 2025-11-17 | 5.29 | 5.90 | 0.54 | 10.07% | 5.29 | 5.90 | 2631687 | 151885.44 | 24.05% |
| 2025-11-14 | 5.57 | 5.36 | -0.08 | -1.47% | 5.36 | 5.82 | 1843552 | 102226.59 | 16.84% |
| 2025-11-13 | 5.27 | 5.44 | 0.15 | 2.84% | 5.27 | 5.57 | 1977710 | 107483.55 | 18.07% |
| 2025-11-12 | 5.50 | 5.29 | -0.40 | -7.03% | 5.22 | 5.66 | 2712287 | 146534.52 | 24.78% |
| 2025-11-11 | 5.38 | 5.69 | 0.26 | 4.79% | 5.25 | 5.97 | 3675132 | 213098.42 | 33.58% |
| 2025-11-10 | 5.35 | 5.43 | 0.16 | 3.04% | 5.21 | 5.54 | 2396572 | 129075.49 | 21.90% |
| 2025-11-07 | 5.22 | 5.27 | 0.15 | 2.93% | 5.13 | 5.41 | 2345076 | 124083.61 | 21.43% |
| 2025-11-06 | 5.27 | 5.12 | -0.17 | -3.21% | 5.08 | 5.35 | 2025588 | 104539.50 | 18.51% |
| 2025-11-05 | 5.29 | 5.29 | 0.14 | 2.72% | 5.18 | 5.55 | 3459688 | 185506.36 | 31.61% |
| 2025-11-04 | 4.59 | 5.15 | 0.47 | 10.04% | 4.54 | 5.15 | 1970295 | 97019.62 | 18.00% |
| 2025-11-03 | 4.51 | 4.68 | 0.06 | 1.30% | 4.46 | 4.72 | 1699855 | 78398.43 | 15.53% |
| 2025-10-31 | 4.84 | 4.62 | -0.48 | -9.41% | 4.60 | 5.07 | 2709590 | 128989.01 | 24.76% |
| 2025-10-30 | 4.94 | 5.10 | -0.09 | -1.73% | 4.70 | 5.48 | 3887284 | 194646.91 | 35.52% |
| 2025-10-29 | 5.50 | 5.19 | -0.21 | -3.89% | 5.14 | 5.80 | 4388490 | 237075.72 | 40.10% |
| 2025-10-28 | 5.30 | 5.40 | 0.49 | 9.98% | 5.11 | 5.40 | 2028693 | 107516.69 | 18.54% |
| 2025-10-27 | 4.74 | 4.91 | 0.45 | 10.09% | 4.70 | 4.91 | 2217430 | 107971.45 | 20.26% |
| 2025-10-24 | 4.46 | 4.46 | 0.41 | 10.12% | 4.46 | 4.46 | 672494 | 29993.25 | 6.14% |
| 2025-10-23 | 3.69 | 4.05 | 0.37 | 10.05% | 3.65 | 4.05 | 516051 | 20068.13 | 4.72% |
| 2025-10-22 | 3.64 | 3.68 | 0.04 | 1.10% | 3.62 | 3.69 | 170507 | 6253.30 | 1.56% |
| 2025-10-21 | 3.59 | 3.64 | 0.05 | 1.39% | 3.56 | 3.65 | 157158 | 5678.15 | 1.44% |
| 2025-10-20 | 3.53 | 3.59 | 0.08 | 2.28% | 3.53 | 3.59 | 181078 | 6467.08 | 1.65% |
| 2025-10-17 | 3.61 | 3.51 | -0.10 | -2.77% | 3.50 | 3.62 | 222603 | 7924.98 | 2.03% |
| 2025-10-16 | 3.68 | 3.61 | -0.08 | -2.17% | 3.61 | 3.68 | 161554 | 5869.07 | 1.48% |
| 2025-10-15 | 3.65 | 3.69 | 0.03 | 0.82% | 3.63 | 3.69 | 172709 | 6330.20 | 1.58% |
| 2025-10-14 | 3.72 | 3.66 | -0.05 | -1.35% | 3.64 | 3.74 | 212963 | 7851.35 | 1.95% |
| 2025-10-13 | 3.68 | 3.71 | -0.05 | -1.33% | 3.57 | 3.72 | 196124 | 7194.08 | 1.79% |
| 2025-10-10 | 3.75 | 3.76 | 0.01 | 0.27% | 3.72 | 3.81 | 185312 | 6991.83 | 1.69% |
| 2025-10-09 | 3.78 | 3.75 | -0.01 | -0.27% | 3.73 | 3.79 | 174796 | 6550.05 | 1.60% |
| 2025-09-30 | 3.72 | 3.76 | 0.04 | 1.08% | 3.72 | 3.77 | 144503 | 5416.65 | 1.32% |
| 2025-09-29 | 3.70 | 3.72 | 0.00 | 0.00% | 3.65 | 3.73 | 170621 | 6315.75 | 1.56% |
| 2025-09-26 | 3.74 | 3.72 | -0.01 | -0.27% | 3.69 | 3.76 | 161652 | 6021.56 | 1.48% |
| 2025-09-25 | 3.80 | 3.73 | -0.08 | -2.10% | 3.73 | 3.81 | 176514 | 6637.31 | 1.61% |
| 2025-09-24 | 3.75 | 3.81 | 0.04 | 1.06% | 3.72 | 3.81 | 182242 | 6894.69 | 1.67% |
| 2025-09-23 | 3.88 | 3.77 | -0.13 | -3.33% | 3.69 | 3.89 | 335578 | 12644.52 | 3.07% |
| 2025-09-22 | 3.96 | 3.90 | -0.07 | -1.76% | 3.87 | 3.97 | 281136 | 10965.66 | 2.57% |
| 2025-09-19 | 3.97 | 3.97 | -0.01 | -0.25% | 3.95 | 4.00 | 174234 | 6911.78 | 1.59% |
| 2025-09-18 | 4.07 | 3.98 | -0.09 | -2.21% | 3.95 | 4.07 | 399350 | 16054.85 | 3.65% |
| 2025-09-17 | 4.11 | 4.07 | -0.06 | -1.45% | 4.06 | 4.11 | 299714 | 12200.19 | 2.74% |
| 2025-09-16 | 4.07 | 4.13 | 0.05 | 1.23% | 4.04 | 4.13 | 392337 | 16051.44 | 3.58% |
| 2025-09-15 | 4.06 | 4.08 | 0.02 | 0.49% | 4.02 | 4.13 | 376539 | 15304.97 | 3.44% |
| 2025-09-12 | 4.07 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 290071 | 11801.64 | 2.65% |
| 2025-09-11 | 4.09 | 4.08 | -0.04 | -0.97% | 4.04 | 4.10 | 401752 | 16328.81 | 3.67% |
| 2025-09-10 | 4.05 | 4.12 | 0.04 | 0.98% | 4.01 | 4.17 | 618258 | 25375.81 | 5.65% |
| 2025-09-09 | 4.00 | 4.08 | 0.08 | 2.00% | 3.97 | 4.14 | 503604 | 20535.93 | 4.60% |
| 2025-09-08 | 3.98 | 4.00 | 0.03 | 0.76% | 3.96 | 4.02 | 218611 | 8721.95 | 2.00% |
| 2025-09-05 | 3.93 | 3.97 | 0.04 | 1.02% | 3.86 | 3.97 | 269056 | 10532.68 | 2.46% |
| 2025-09-04 | 3.90 | 3.93 | 0.04 | 1.03% | 3.89 | 3.94 | 253342 | 9923.63 | 2.31% |
| 2025-09-03 | 4.00 | 3.89 | -0.11 | -2.75% | 3.87 | 4.01 | 351746 | 13811.70 | 3.21% |
| 2025-09-02 | 4.05 | 4.00 | -0.05 | -1.23% | 3.95 | 4.05 | 415575 | 16578.55 | 3.80% |
| 2025-09-01 | 4.03 | 4.05 | 0.02 | 0.50% | 4.01 | 4.07 | 328150 | 13274.06 | 3.00% |
| 2025-08-29 | 4.11 | 4.03 | -0.08 | -1.95% | 4.03 | 4.11 | 369001 | 14949.64 | 3.37% |
| 2025-08-28 | 4.05 | 4.11 | 0.05 | 1.23% | 3.99 | 4.14 | 584554 | 23833.81 | 5.66% |
| 2025-08-27 | 4.23 | 4.06 | -0.09 | -2.17% | 4.05 | 4.27 | 717157 | 29811.22 | 6.94% |
| 2025-08-26 | 4.18 | 4.15 | 0.03 | 0.73% | 4.12 | 4.21 | 693245 | 28816.71 | 6.71% |
| 2025-08-25 | 4.07 | 4.12 | 0.06 | 1.48% | 4.04 | 4.15 | 766975 | 31348.92 | 7.42% |
| 2025-08-22 | 4.06 | 4.06 | 0.00 | 0.00% | 4.00 | 4.07 | 401872 | 16204.07 | 3.89% |
| 2025-08-21 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.12 | 469431 | 19113.90 | 4.54% |
| 2025-08-20 | 4.06 | 4.07 | -0.02 | -0.49% | 4.00 | 4.07 | 594347 | 23977.26 | 5.75% |
| 2025-08-19 | 3.97 | 4.09 | 0.12 | 3.02% | 3.94 | 4.19 | 1076604 | 43826.93 | 10.42% |
| 2025-08-18 | 3.89 | 3.97 | 0.08 | 2.06% | 3.86 | 4.00 | 506698 | 20051.45 | 4.90% |
| 2025-08-15 | 3.89 | 3.89 | -0.01 | -0.26% | 3.87 | 3.92 | 353388 | 13756.07 | 3.42% |
深证大盘股票行情在线 K线走势图
达华智能(002512)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
