迪生力 sh.603335
6.85
-3.79%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.17 | 7.33 | 6.77 | 6.85 | -3.79% | 1.02 | 3.47% |
| 2026-05-22 | 7.03 | 7.15 | 6.95 | 7.12 | +2.89% | 0.79 | 2.61% |
| 2026-05-21 | 7.17 | 7.32 | 6.88 | 6.92 | -3.89% | 1.05 | 3.45% |
| 2026-05-20 | 7.18 | 7.34 | 7.00 | 7.20 | +0.28% | 0.91 | 2.96% |
| 2026-05-19 | 7.27 | 7.43 | 7.13 | 7.18 | -0.69% | 0.92 | 2.97% |
| 2026-05-18 | 7.35 | 7.41 | 7.12 | 7.23 | -1.36% | 1.07 | 3.47% |
| 2026-05-15 | 7.35 | 7.42 | 7.26 | 7.33 | -0.27% | 0.98 | 3.11% |
| 2026-05-14 | 7.38 | 7.59 | 7.30 | 7.35 | -0.41% | 1.28 | 4.02% |
| 2026-05-13 | 7.41 | 7.58 | 7.30 | 7.38 | -0.81% | 1.23 | 3.87% |
| 2026-05-12 | 7.51 | 7.59 | 7.37 | 7.44 | -1.85% | 1.27 | 3.97% |
| 2026-05-11 | 7.40 | 7.82 | 7.40 | 7.58 | +2.16% | 1.87 | 5.72% |
| 2026-05-08 | 7.26 | 7.47 | 7.21 | 7.42 | +1.09% | 1.63 | 5.15% |
| 2026-05-07 | 7.07 | 7.65 | 7.07 | 7.34 | +4.11% | 2.58 | 8.11% |
| 2026-05-06 | 7.15 | 7.18 | 6.97 | 7.05 | -0.28% | 2.01 | 6.66% |
| 2026-04-30 | 7.40 | 7.42 | 7.07 | 7.07 | -2.48% | 2.07 | 6.72% |
| 2026-04-29 | 7.20 | 7.41 | 7.01 | 7.25 | 0.00% | 3.96 | 12.71% |
| 2026-04-28 | 6.67 | 7.35 | 6.67 | 7.25 | +6.46% | 4.67 | 15.31% |
| 2026-04-27 | 6.42 | 6.86 | 6.23 | 6.81 | +6.07% | 3.53 | 12.49% |
| 2026-04-24 | 6.32 | 6.52 | 6.32 | 6.42 | -1.53% | 2.11 | 7.71% |
| 2026-04-23 | 6.76 | 6.79 | 6.45 | 6.52 | -7.78% | 3.88 | 13.85% |