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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.41 | 5.49 | 5.35 | 5.49 | +0.92% | 0.77 | 3.33% |
| 2025-08-19 | 5.27 | 5.45 | 5.21 | 5.44 | +3.42% | 1.02 | 4.47% |
| 2025-08-18 | 5.27 | 5.33 | 5.25 | 5.26 | -0.19% | 0.76 | 3.36% |
| 2025-08-15 | 5.20 | 5.33 | 5.19 | 5.27 | +1.15% | 0.68 | 3.03% |
| 2025-08-14 | 5.48 | 5.51 | 5.20 | 5.21 | -4.58% | 1.01 | 4.44% |
| 2025-08-13 | 5.50 | 5.50 | 5.42 | 5.46 | -0.36% | 0.65 | 2.80% |
| 2025-08-12 | 5.53 | 5.55 | 5.45 | 5.48 | -0.54% | 0.74 | 3.17% |
| 2025-08-11 | 5.39 | 5.53 | 5.39 | 5.51 | +2.80% | 0.95 | 4.08% |
| 2025-08-08 | 5.33 | 5.37 | 5.27 | 5.36 | +0.56% | 0.66 | 2.89% |
| 2025-08-07 | 5.39 | 5.40 | 5.32 | 5.33 | -0.93% | 0.68 | 2.98% |
| 2025-08-06 | 5.39 | 5.40 | 5.33 | 5.38 | 0.00% | 0.77 | 3.36% |
| 2025-08-05 | 5.33 | 5.41 | 5.30 | 5.38 | +1.13% | 1.12 | 4.87% |
| 2025-08-04 | 5.23 | 5.32 | 5.18 | 5.32 | +1.33% | 0.83 | 3.69% |
| 2025-08-01 | 5.15 | 5.25 | 5.15 | 5.25 | +1.94% | 0.70 | 3.12% |
| 2025-07-31 | 5.22 | 5.29 | 5.13 | 5.15 | -1.72% | 0.74 | 3.31% |
| 2025-07-30 | 5.26 | 5.28 | 5.18 | 5.24 | -0.76% | 0.88 | 3.90% |
| 2025-07-29 | 5.37 | 5.39 | 5.21 | 5.28 | -0.94% | 0.94 | 4.16% |
| 2025-07-28 | 5.35 | 5.44 | 5.25 | 5.33 | +1.33% | 1.63 | 7.14% |
| 2025-07-25 | 5.48 | 5.48 | 5.23 | 5.26 | -5.05% | 3.00 | 13.19% |
| 2025-07-24 | 5.05 | 5.54 | 5.03 | 5.54 | +9.92% | 1.09 | 4.62% |