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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.93 | 5.94 | 5.79 | 5.87 | -0.51% | 1.14 | 4.54% |
| 2025-10-22 | 5.76 | 5.99 | 5.68 | 5.90 | +2.61% | 1.97 | 7.82% |
| 2025-10-21 | 5.43 | 5.84 | 5.39 | 5.75 | +6.48% | 1.73 | 7.19% |
| 2025-10-20 | 5.32 | 5.42 | 5.28 | 5.40 | +2.47% | 0.60 | 2.62% |
| 2025-10-17 | 5.42 | 5.42 | 5.26 | 5.27 | -2.04% | 0.60 | 2.65% |
| 2025-10-16 | 5.39 | 5.43 | 5.31 | 5.38 | 0.00% | 0.75 | 3.25% |
| 2025-10-15 | 5.26 | 5.39 | 5.26 | 5.38 | +2.28% | 0.81 | 3.54% |
| 2025-10-14 | 5.47 | 5.54 | 5.25 | 5.26 | -3.31% | 1.02 | 4.40% |
| 2025-10-13 | 5.33 | 5.47 | 5.30 | 5.44 | -3.72% | 0.97 | 4.20% |
| 2025-10-10 | 5.62 | 5.78 | 5.59 | 5.65 | -0.53% | 1.09 | 4.52% |
| 2025-10-09 | 5.84 | 5.85 | 5.56 | 5.68 | -2.57% | 1.67 | 6.90% |
| 2025-09-30 | 6.09 | 6.10 | 5.81 | 5.83 | -3.32% | 2.32 | 9.19% |
| 2025-09-29 | 6.15 | 6.20 | 5.95 | 6.03 | -4.74% | 3.91 | 15.06% |
| 2025-09-26 | 5.82 | 6.33 | 5.72 | 6.33 | +10.09% | 3.82 | 14.23% |
| 2025-09-25 | 5.83 | 5.94 | 5.70 | 5.75 | -2.71% | 1.63 | 6.54% |
| 2025-09-24 | 5.75 | 6.10 | 5.62 | 5.91 | +4.05% | 2.50 | 9.91% |
| 2025-09-23 | 5.80 | 5.87 | 5.54 | 5.68 | -1.73% | 1.65 | 6.81% |
| 2025-09-22 | 5.68 | 5.95 | 5.68 | 5.78 | -0.69% | 2.04 | 8.22% |
| 2025-09-19 | 5.81 | 6.26 | 5.61 | 5.82 | +1.04% | 3.05 | 12.17% |
| 2025-09-18 | 5.95 | 6.08 | 5.71 | 5.76 | -3.19% | 2.79 | 11.09% |