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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.22 | 6.26 | 6.05 | 6.13 | -1.13% | 0.58 | 2.19% |
| 2025-11-19 | 6.32 | 6.39 | 6.16 | 6.20 | -1.90% | 0.79 | 2.95% |
| 2025-11-18 | 6.48 | 6.50 | 6.26 | 6.32 | -2.47% | 0.83 | 3.07% |
| 2025-11-17 | 6.54 | 6.54 | 6.37 | 6.48 | -1.07% | 0.98 | 3.55% |
| 2025-11-14 | 6.64 | 6.69 | 6.50 | 6.55 | -1.65% | 1.21 | 4.31% |
| 2025-11-13 | 6.40 | 6.71 | 6.32 | 6.66 | +3.90% | 1.53 | 5.42% |
| 2025-11-12 | 6.45 | 6.50 | 6.35 | 6.41 | -2.14% | 1.13 | 4.10% |
| 2025-11-11 | 6.25 | 6.65 | 6.23 | 6.55 | +3.97% | 1.38 | 4.98% |
| 2025-11-10 | 6.40 | 6.63 | 6.28 | 6.30 | -0.32% | 1.18 | 4.33% |
| 2025-11-07 | 6.36 | 6.46 | 6.19 | 6.32 | +0.32% | 0.94 | 3.48% |
| 2025-11-06 | 6.35 | 6.36 | 6.17 | 6.30 | -0.63% | 0.71 | 2.66% |
| 2025-11-05 | 6.22 | 6.36 | 6.17 | 6.34 | +0.79% | 0.85 | 3.16% |
| 2025-11-04 | 6.29 | 6.36 | 6.22 | 6.29 | +0.16% | 0.97 | 3.62% |
| 2025-11-03 | 6.20 | 6.36 | 6.16 | 6.28 | +1.29% | 1.46 | 5.43% |
| 2025-10-31 | 5.94 | 6.51 | 5.88 | 6.20 | +4.38% | 1.68 | 6.32% |
| 2025-10-30 | 5.95 | 6.01 | 5.83 | 5.94 | +0.17% | 0.73 | 2.87% |
| 2025-10-29 | 6.07 | 6.07 | 5.80 | 5.93 | -2.15% | 1.13 | 4.49% |
| 2025-10-28 | 5.97 | 6.23 | 5.95 | 6.06 | +1.51% | 1.61 | 6.17% |
| 2025-10-27 | 5.96 | 6.07 | 5.93 | 5.97 | +0.17% | 0.90 | 3.49% |
| 2025-10-24 | 5.91 | 5.97 | 5.84 | 5.96 | +1.53% | 1.01 | 3.99% |