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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.12 | 5.14 | 5.03 | 5.04 | -1.56% | 0.51 | 2.34% |
| 2025-07-22 | 5.15 | 5.16 | 5.08 | 5.12 | -0.58% | 0.50 | 2.30% |
| 2025-07-21 | 5.10 | 5.15 | 5.06 | 5.15 | +1.18% | 0.52 | 2.39% |
| 2025-07-18 | 5.15 | 5.16 | 5.04 | 5.09 | -1.36% | 0.60 | 2.74% |
| 2025-07-17 | 5.13 | 5.20 | 5.06 | 5.16 | +0.19% | 0.85 | 3.87% |
| 2025-07-16 | 4.97 | 5.16 | 4.95 | 5.15 | +3.41% | 0.84 | 3.86% |
| 2025-07-15 | 5.06 | 5.13 | 4.94 | 4.98 | -3.30% | 0.83 | 3.87% |
| 2025-07-14 | 5.10 | 5.17 | 5.08 | 5.15 | +1.38% | 0.61 | 2.75% |
| 2025-07-11 | 5.08 | 5.10 | 4.99 | 5.08 | +0.40% | 0.59 | 2.70% |
| 2025-07-10 | 5.03 | 5.09 | 4.99 | 5.06 | +0.60% | 0.58 | 2.69% |
| 2025-07-09 | 5.11 | 5.12 | 5.00 | 5.03 | -1.18% | 0.53 | 2.44% |
| 2025-07-08 | 5.05 | 5.10 | 5.02 | 5.09 | +0.79% | 0.53 | 2.46% |
| 2025-07-07 | 4.89 | 5.05 | 4.88 | 5.05 | +1.41% | 0.67 | 3.12% |
| 2025-07-04 | 5.10 | 5.20 | 4.97 | 4.98 | -2.54% | 0.97 | 4.49% |
| 2025-07-03 | 5.05 | 5.11 | 5.03 | 5.11 | +0.99% | 0.57 | 2.62% |
| 2025-07-02 | 5.11 | 5.11 | 5.00 | 5.06 | -0.39% | 0.59 | 2.73% |
| 2025-07-01 | 5.02 | 5.11 | 4.99 | 5.08 | +1.20% | 0.81 | 3.76% |
| 2025-06-30 | 4.93 | 5.05 | 4.91 | 5.02 | +1.41% | 0.72 | 3.37% |
| 2025-06-27 | 4.91 | 5.05 | 4.91 | 4.95 | +1.02% | 0.65 | 3.05% |
| 2025-06-26 | 4.90 | 4.98 | 4.90 | 4.90 | -1.01% | 0.73 | 3.47% |