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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.41 | 5.64 | 5.28 | 5.62 | +7.05% | 0.89 | 3.80% |
| 2026-03-23 | 5.53 | 5.66 | 5.18 | 5.25 | -6.08% | 1.06 | 4.57% |
| 2026-03-20 | 6.04 | 6.06 | 5.58 | 5.59 | -6.21% | 0.85 | 3.46% |
| 2026-03-19 | 6.11 | 6.16 | 5.94 | 5.96 | -2.77% | 0.61 | 2.35% |
| 2026-03-18 | 6.05 | 6.18 | 5.99 | 6.13 | +1.49% | 0.52 | 2.02% |
| 2026-03-17 | 6.21 | 6.27 | 6.02 | 6.04 | -2.42% | 0.60 | 2.27% |
| 2026-03-16 | 6.25 | 6.33 | 6.10 | 6.19 | -2.21% | 1.26 | 4.74% |
| 2026-03-13 | 6.27 | 6.56 | 6.21 | 6.33 | +0.96% | 0.96 | 3.50% |
| 2026-03-12 | 6.44 | 6.47 | 6.24 | 6.27 | -1.57% | 0.73 | 2.69% |
| 2026-03-11 | 6.38 | 6.52 | 6.32 | 6.37 | -0.16% | 0.98 | 3.58% |
| 2026-03-10 | 6.13 | 6.40 | 6.10 | 6.38 | +5.45% | 1.20 | 4.45% |
| 2026-03-09 | 6.04 | 6.13 | 5.91 | 6.05 | +0.17% | 0.95 | 3.66% |
| 2026-03-06 | 5.82 | 6.05 | 5.80 | 6.04 | +3.78% | 0.60 | 2.34% |
| 2026-03-05 | 5.80 | 5.92 | 5.74 | 5.82 | +2.65% | 0.58 | 2.32% |
| 2026-03-04 | 5.77 | 5.78 | 5.60 | 5.67 | -1.22% | 0.62 | 2.53% |
| 2026-03-03 | 5.97 | 6.05 | 5.70 | 5.74 | -3.85% | 0.74 | 2.93% |
| 2026-03-02 | 6.15 | 6.29 | 5.87 | 5.97 | -4.33% | 0.96 | 3.73% |
| 2026-02-27 | 6.31 | 6.35 | 6.16 | 6.24 | -1.11% | 0.75 | 2.81% |
| 2026-02-26 | 6.41 | 6.45 | 6.30 | 6.31 | -1.25% | 0.52 | 1.90% |
| 2026-02-25 | 6.43 | 6.46 | 6.37 | 6.39 | -1.08% | 0.61 | 2.24% |