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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.83 | 7.83 | 6.72 | 7.07 | -4.07% | 6.88 | 23.14% |
| 2026-04-21 | 6.67 | 7.37 | 6.55 | 7.37 | +10.00% | 1.46 | 4.76% |
| 2026-04-20 | 6.50 | 6.99 | 6.45 | 6.70 | +3.08% | 2.59 | 8.97% |
| 2026-04-17 | 6.33 | 6.64 | 6.21 | 6.50 | +3.83% | 2.81 | 10.28% |
| 2026-04-16 | 5.97 | 6.48 | 5.87 | 6.26 | +6.28% | 2.44 | 9.12% |
| 2026-04-15 | 6.07 | 6.10 | 5.85 | 5.89 | -3.60% | 1.02 | 3.98% |
| 2026-04-14 | 6.12 | 6.16 | 5.96 | 6.11 | +0.33% | 1.28 | 4.94% |
| 2026-04-13 | 6.17 | 6.33 | 6.03 | 6.09 | -1.14% | 1.92 | 7.29% |
| 2026-04-10 | 6.17 | 6.24 | 5.99 | 6.16 | +3.36% | 1.81 | 6.88% |
| 2026-04-09 | 6.11 | 6.11 | 5.68 | 5.96 | -2.30% | 2.05 | 8.23% |
| 2026-04-08 | 5.98 | 6.12 | 5.87 | 6.10 | +4.63% | 0.66 | 2.55% |
| 2026-04-07 | 5.60 | 5.92 | 5.60 | 5.83 | +3.92% | 0.75 | 3.02% |
| 2026-04-03 | 6.13 | 6.15 | 5.60 | 5.61 | -6.66% | 0.77 | 3.13% |
| 2026-04-02 | 6.13 | 6.24 | 5.93 | 6.01 | -2.44% | 0.79 | 3.05% |
| 2026-04-01 | 6.03 | 6.24 | 5.93 | 6.16 | +2.67% | 1.06 | 4.05% |
| 2026-03-31 | 6.07 | 6.24 | 5.97 | 6.00 | -0.17% | 0.76 | 2.92% |
| 2026-03-30 | 5.86 | 6.10 | 5.82 | 6.01 | +1.86% | 0.74 | 2.90% |
| 2026-03-27 | 5.59 | 5.93 | 5.54 | 5.90 | +4.61% | 0.67 | 2.69% |
| 2026-03-26 | 5.81 | 5.84 | 5.60 | 5.64 | -1.74% | 0.55 | 2.25% |
| 2026-03-25 | 5.65 | 5.80 | 5.60 | 5.74 | +2.14% | 0.64 | 2.62% |