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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.78 | 6.17 | 5.76 | 5.95 | -0.67% | 4.08 | 15.94% |
| 2025-09-16 | 5.91 | 6.27 | 5.61 | 5.99 | +2.74% | 5.73 | 22.95% |
| 2025-09-15 | 5.30 | 5.83 | 5.29 | 5.83 | +10.00% | 1.87 | 7.68% |
| 2025-09-12 | 5.33 | 5.45 | 5.25 | 5.30 | -1.67% | 1.91 | 8.38% |
| 2025-09-11 | 5.44 | 5.46 | 5.21 | 5.39 | -3.40% | 3.42 | 15.06% |
| 2025-09-10 | 5.47 | 5.84 | 5.33 | 5.58 | +5.08% | 4.41 | 18.20% |
| 2025-09-09 | 5.15 | 5.31 | 5.10 | 5.31 | +2.91% | 1.07 | 4.83% |
| 2025-09-08 | 5.12 | 5.17 | 5.05 | 5.16 | +1.78% | 0.53 | 2.41% |
| 2025-09-05 | 4.98 | 5.07 | 4.90 | 5.07 | +1.81% | 0.59 | 2.73% |
| 2025-09-04 | 4.94 | 5.07 | 4.90 | 4.98 | +1.01% | 0.72 | 3.35% |
| 2025-09-03 | 5.10 | 5.10 | 4.90 | 4.93 | -2.76% | 0.53 | 2.48% |
| 2025-09-02 | 5.04 | 5.11 | 4.90 | 5.07 | +0.60% | 0.74 | 3.45% |
| 2025-09-01 | 4.94 | 5.08 | 4.92 | 5.04 | +2.44% | 0.80 | 3.72% |
| 2025-08-29 | 5.05 | 5.06 | 4.90 | 4.92 | -2.38% | 0.71 | 3.35% |
| 2025-08-28 | 5.18 | 5.25 | 4.79 | 5.04 | -1.18% | 1.20 | 5.60% |
| 2025-08-27 | 5.43 | 5.45 | 5.06 | 5.10 | -6.42% | 1.25 | 5.56% |
| 2025-08-26 | 5.34 | 5.52 | 5.30 | 5.45 | +2.06% | 0.91 | 3.91% |
| 2025-08-25 | 5.40 | 5.40 | 5.31 | 5.34 | -0.56% | 0.69 | 3.00% |
| 2025-08-22 | 5.44 | 5.46 | 5.33 | 5.37 | -1.29% | 0.73 | 3.17% |
| 2025-08-21 | 5.49 | 5.50 | 5.40 | 5.44 | -0.91% | 0.72 | 3.08% |