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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.50 | 5.69 | 5.49 | 5.52 | -0.36% | 0.51 | 2.15% |
| 2025-12-17 | 5.53 | 5.61 | 5.40 | 5.54 | +0.36% | 0.41 | 1.77% |
| 2025-12-16 | 5.60 | 5.64 | 5.49 | 5.52 | -0.90% | 0.40 | 1.67% |
| 2025-12-15 | 5.56 | 5.66 | 5.50 | 5.57 | -0.54% | 0.46 | 1.94% |
| 2025-12-12 | 5.73 | 5.77 | 5.56 | 5.60 | -3.28% | 0.63 | 2.61% |
| 2025-12-11 | 5.96 | 5.99 | 5.70 | 5.79 | -2.69% | 0.79 | 3.19% |
| 2025-12-10 | 6.08 | 6.10 | 5.93 | 5.95 | -1.82% | 0.51 | 1.97% |
| 2025-12-09 | 6.09 | 6.14 | 6.03 | 6.06 | -0.98% | 0.48 | 1.85% |
| 2025-12-08 | 6.18 | 6.23 | 6.04 | 6.12 | -0.16% | 0.56 | 2.14% |
| 2025-12-05 | 6.04 | 6.20 | 5.96 | 6.13 | +1.49% | 0.58 | 2.24% |
| 2025-12-04 | 6.19 | 6.20 | 6.00 | 6.04 | -1.95% | 0.60 | 2.30% |
| 2025-12-03 | 6.27 | 6.75 | 6.08 | 6.16 | -1.75% | 0.75 | 2.81% |
| 2025-12-02 | 6.28 | 6.33 | 6.17 | 6.27 | -0.16% | 0.59 | 2.23% |
| 2025-12-01 | 6.34 | 6.41 | 6.25 | 6.28 | +0.16% | 0.64 | 2.38% |
| 2025-11-28 | 6.22 | 6.33 | 6.17 | 6.27 | +0.80% | 0.72 | 2.70% |
| 2025-11-27 | 6.20 | 6.33 | 6.12 | 6.22 | 0.00% | 0.68 | 2.54% |
| 2025-11-26 | 6.11 | 6.39 | 6.07 | 6.22 | +1.80% | 0.99 | 3.71% |
| 2025-11-25 | 5.95 | 6.27 | 5.94 | 6.11 | +2.69% | 0.92 | 3.53% |
| 2025-11-24 | 5.97 | 6.05 | 5.80 | 5.95 | +1.71% | 0.83 | 3.26% |
| 2025-11-21 | 6.13 | 6.20 | 5.76 | 5.85 | -4.57% | 0.88 | 3.45% |