迪威尔 sh.688377
32.00
-4.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.60 | 34.30 | 30.82 | 32.00 | -4.56% | 1.58 | 2.11% |
| 2026-05-22 | 35.02 | 35.02 | 33.09 | 33.53 | -2.61% | 0.76 | 0.97% |
| 2026-05-21 | 43.06 | 44.38 | 41.40 | 41.52 | -3.62% | 0.79 | 0.94% |
| 2026-05-20 | 42.55 | 43.72 | 41.51 | 43.08 | +1.29% | 1.10 | 1.33% |
| 2026-05-19 | 44.55 | 44.56 | 41.76 | 42.53 | -4.53% | 1.16 | 1.40% |
| 2026-05-18 | 42.80 | 44.95 | 42.50 | 44.55 | +3.24% | 1.11 | 1.32% |
| 2026-05-15 | 42.56 | 44.12 | 42.08 | 43.15 | +2.06% | 1.37 | 1.63% |
| 2026-05-14 | 43.80 | 43.80 | 42.28 | 42.28 | -0.12% | 2.15 | 2.57% |
| 2026-05-13 | 36.73 | 42.85 | 36.63 | 42.33 | +14.78% | 2.37 | 3.01% |
| 2026-05-12 | 37.80 | 37.80 | 36.36 | 36.88 | -2.20% | 0.93 | 1.29% |
| 2026-05-11 | 37.35 | 38.35 | 36.94 | 37.71 | +0.40% | 1.13 | 1.54% |
| 2026-05-08 | 37.80 | 37.91 | 37.15 | 37.56 | -1.37% | 0.63 | 0.87% |
| 2026-05-07 | 38.00 | 38.45 | 37.50 | 38.08 | +1.25% | 0.74 | 1.00% |
| 2026-05-06 | 37.88 | 39.38 | 37.30 | 37.61 | -0.74% | 1.25 | 1.68% |
| 2026-04-30 | 37.20 | 37.99 | 36.81 | 37.89 | +1.72% | 0.51 | 0.70% |
| 2026-04-29 | 37.20 | 37.81 | 37.14 | 37.25 | -0.93% | 0.65 | 0.90% |
| 2026-04-28 | 38.00 | 38.41 | 37.20 | 37.60 | -1.39% | 0.66 | 0.90% |
| 2026-04-27 | 39.79 | 39.80 | 37.80 | 38.13 | -4.51% | 1.28 | 1.71% |
| 2026-04-24 | 41.25 | 41.30 | 39.68 | 39.93 | -3.20% | 0.78 | 1.00% |
| 2026-04-23 | 41.39 | 41.60 | 40.08 | 41.25 | +1.08% | 0.81 | 1.02% |