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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.55 | 6.05 | 5.50 | 5.93 | +3.85% | 2.41 | 9.65% |
| 2026-01-16 | 5.51 | 5.96 | 5.44 | 5.71 | +3.63% | 1.64 | 6.77% |
| 2026-01-15 | 5.48 | 5.55 | 5.45 | 5.51 | +0.18% | 0.60 | 2.56% |
| 2026-01-14 | 5.58 | 5.60 | 5.42 | 5.50 | -1.61% | 0.88 | 3.71% |
| 2026-01-13 | 5.60 | 5.72 | 5.53 | 5.59 | -0.18% | 0.87 | 3.63% |
| 2026-01-12 | 5.68 | 5.68 | 5.53 | 5.60 | -1.23% | 0.86 | 3.57% |
| 2026-01-09 | 5.60 | 5.76 | 5.50 | 5.67 | +1.25% | 1.02 | 4.24% |
| 2026-01-08 | 5.43 | 5.60 | 5.43 | 5.60 | +2.56% | 0.64 | 2.71% |
| 2026-01-07 | 5.65 | 5.65 | 5.45 | 5.46 | -2.85% | 0.67 | 2.86% |
| 2026-01-06 | 5.62 | 5.69 | 5.55 | 5.62 | +0.54% | 0.56 | 2.33% |
| 2026-01-05 | 5.63 | 5.68 | 5.56 | 5.59 | -0.71% | 0.39 | 1.63% |
| 2025-12-31 | 5.60 | 5.69 | 5.50 | 5.63 | +0.36% | 0.42 | 1.75% |
| 2025-12-30 | 5.59 | 5.66 | 5.50 | 5.61 | 0.00% | 0.43 | 1.78% |
| 2025-12-29 | 5.65 | 5.70 | 5.56 | 5.61 | -0.18% | 0.37 | 1.54% |
| 2025-12-26 | 5.70 | 5.74 | 5.61 | 5.62 | -1.40% | 0.36 | 1.50% |
| 2025-12-25 | 5.68 | 5.73 | 5.59 | 5.70 | +1.42% | 0.37 | 1.51% |
| 2025-12-24 | 5.62 | 5.66 | 5.56 | 5.62 | +0.36% | 0.32 | 1.33% |
| 2025-12-23 | 5.63 | 5.69 | 5.53 | 5.60 | -1.23% | 0.45 | 1.87% |
| 2025-12-22 | 5.77 | 5.85 | 5.65 | 5.67 | -1.22% | 0.48 | 1.97% |
| 2025-12-19 | 5.54 | 5.77 | 5.52 | 5.74 | +3.99% | 0.60 | 2.47% |