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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.29 | 6.48 | 6.29 | 6.46 | +3.03% | 1.01 | 3.68% |
| 2026-02-13 | 6.21 | 6.32 | 6.17 | 6.27 | +0.97% | 0.56 | 2.10% |
| 2026-02-12 | 6.35 | 6.35 | 6.18 | 6.21 | -1.74% | 0.50 | 1.87% |
| 2026-02-11 | 6.36 | 6.41 | 6.29 | 6.32 | -0.94% | 0.55 | 2.04% |
| 2026-02-10 | 6.35 | 6.43 | 6.26 | 6.38 | +1.27% | 0.79 | 2.90% |
| 2026-02-09 | 6.26 | 6.38 | 6.25 | 6.30 | +1.61% | 0.68 | 2.52% |
| 2026-02-06 | 6.10 | 6.26 | 6.05 | 6.20 | +1.47% | 0.64 | 2.41% |
| 2026-02-05 | 6.09 | 6.19 | 6.03 | 6.11 | +0.33% | 0.53 | 2.03% |
| 2026-02-04 | 6.09 | 6.10 | 5.99 | 6.09 | +2.01% | 0.51 | 1.95% |
| 2026-02-03 | 5.89 | 5.99 | 5.87 | 5.97 | +1.36% | 0.56 | 2.19% |
| 2026-02-02 | 5.89 | 6.03 | 5.86 | 5.89 | 0.00% | 0.93 | 3.66% |
| 2026-01-30 | 5.82 | 5.91 | 5.74 | 5.89 | +0.68% | 0.74 | 2.96% |
| 2026-01-29 | 5.92 | 6.01 | 5.78 | 5.85 | -1.35% | 0.73 | 2.91% |
| 2026-01-28 | 5.99 | 6.02 | 5.89 | 5.93 | -1.00% | 0.61 | 2.39% |
| 2026-01-27 | 6.03 | 6.15 | 5.82 | 5.99 | -1.64% | 0.73 | 2.86% |
| 2026-01-26 | 6.05 | 6.25 | 5.99 | 6.09 | +0.99% | 1.24 | 4.77% |
| 2026-01-23 | 5.97 | 6.08 | 5.97 | 6.03 | +0.84% | 0.93 | 3.59% |
| 2026-01-22 | 6.03 | 6.09 | 5.91 | 5.98 | -0.66% | 1.04 | 4.06% |
| 2026-01-21 | 6.05 | 6.12 | 5.86 | 6.02 | +2.56% | 1.45 | 5.67% |
| 2026-01-20 | 6.00 | 6.01 | 5.82 | 5.87 | -1.01% | 1.19 | 4.71% |