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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.96 | 5.05 | 4.91 | 4.95 | -0.20% | 1.07 | 5.01% |
| 2025-06-24 | 4.89 | 5.01 | 4.85 | 4.96 | +2.69% | 0.99 | 4.70% |
| 2025-06-23 | 4.62 | 4.84 | 4.61 | 4.83 | +2.55% | 0.87 | 4.26% |
| 2025-06-20 | 4.70 | 4.78 | 4.64 | 4.71 | 0.00% | 0.73 | 3.61% |
| 2025-06-19 | 4.80 | 4.87 | 4.70 | 4.71 | -2.28% | 1.01 | 4.94% |
| 2025-06-18 | 4.97 | 4.97 | 4.78 | 4.82 | -2.23% | 1.18 | 5.71% |
| 2025-06-17 | 5.13 | 5.18 | 4.88 | 4.93 | -4.09% | 2.08 | 9.78% |
| 2025-06-16 | 5.03 | 5.18 | 5.03 | 5.14 | -3.38% | 2.40 | 10.97% |
| 2025-06-13 | 5.65 | 5.88 | 5.32 | 5.32 | -9.98% | 4.48 | 18.90% |
| 2025-06-12 | 5.63 | 5.91 | 5.48 | 5.91 | +10.06% | 4.62 | 18.89% |
| 2025-06-11 | 5.13 | 5.37 | 5.13 | 5.37 | +10.04% | 0.95 | 4.14% |
| 2025-06-10 | 5.06 | 5.12 | 4.78 | 4.88 | -2.79% | 0.89 | 4.21% |
| 2025-06-09 | 4.95 | 5.07 | 4.93 | 5.02 | +1.41% | 0.73 | 3.42% |
| 2025-06-06 | 4.92 | 4.97 | 4.79 | 4.95 | +0.81% | 0.73 | 3.49% |
| 2025-06-05 | 5.01 | 5.07 | 4.88 | 4.91 | -2.00% | 0.83 | 3.93% |
| 2025-06-04 | 4.95 | 5.10 | 4.90 | 5.01 | +2.45% | 0.93 | 4.33% |
| 2025-06-03 | 4.88 | 4.97 | 4.82 | 4.89 | -0.20% | 0.69 | 3.28% |
| 2025-05-30 | 5.10 | 5.10 | 4.86 | 4.90 | -4.11% | 0.98 | 4.68% |
| 2025-05-29 | 5.10 | 5.20 | 4.98 | 5.11 | +3.02% | 1.53 | 6.98% |
| 2025-05-28 | 4.99 | 5.11 | 4.94 | 4.96 | -1.59% | 0.86 | 4.00% |