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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.92 | 5.05 | 4.84 | 5.04 | +1.00% | 1.17 | 5.53% |
| 2025-05-26 | 4.81 | 5.25 | 4.76 | 4.99 | +4.39% | 1.56 | 7.29% |
| 2025-05-23 | 4.85 | 4.97 | 4.78 | 4.78 | -1.65% | 1.01 | 4.84% |
| 2025-05-22 | 4.91 | 5.08 | 4.86 | 4.86 | -3.38% | 1.26 | 5.96% |
| 2025-05-21 | 4.89 | 5.14 | 4.82 | 5.03 | +3.71% | 1.98 | 9.31% |
| 2025-05-20 | 4.85 | 4.86 | 4.74 | 4.85 | 0.00% | 0.79 | 3.81% |
| 2025-05-19 | 4.82 | 4.89 | 4.72 | 4.85 | +0.62% | 1.15 | 5.58% |
| 2025-05-16 | 4.61 | 4.93 | 4.61 | 4.82 | +4.10% | 1.70 | 8.27% |
| 2025-05-15 | 4.67 | 4.69 | 4.55 | 4.63 | -0.86% | 0.90 | 4.53% |
| 2025-05-14 | 4.77 | 4.78 | 4.62 | 4.67 | -0.85% | 1.04 | 5.22% |
| 2025-05-13 | 4.83 | 4.94 | 4.68 | 4.71 | -3.29% | 1.57 | 7.68% |
| 2025-05-12 | 4.69 | 5.00 | 4.58 | 4.87 | +6.80% | 2.37 | 11.68% |
| 2025-05-09 | 4.69 | 4.75 | 4.53 | 4.56 | -6.56% | 2.27 | 11.40% |
| 2025-05-08 | 5.05 | 5.19 | 4.88 | 4.88 | -9.96% | 3.30 | 15.42% |
| 2025-05-07 | 5.42 | 5.42 | 5.42 | 5.42 | +9.94% | 0.73 | 3.15% |
| 2025-05-06 | 4.93 | 4.93 | 4.93 | 4.93 | +10.04% | 0.49 | 2.32% |