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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.40 | 32.20 | 31.05 | 32.10 | +2.23% | 0.52 | 0.85% |
| 2025-08-19 | 30.90 | 32.08 | 30.68 | 31.40 | +1.16% | 0.66 | 1.09% |
| 2025-08-18 | 30.73 | 31.68 | 30.34 | 31.04 | +1.60% | 0.63 | 1.04% |
| 2025-08-15 | 29.64 | 31.16 | 29.64 | 30.55 | +2.93% | 0.56 | 0.95% |
| 2025-08-14 | 30.83 | 31.58 | 29.62 | 29.68 | -3.61% | 0.57 | 0.96% |
| 2025-08-13 | 30.67 | 31.18 | 30.38 | 30.79 | +0.39% | 0.50 | 0.83% |
| 2025-08-12 | 31.55 | 31.70 | 30.18 | 30.67 | -3.25% | 0.77 | 1.29% |
| 2025-08-11 | 30.93 | 31.81 | 30.30 | 31.70 | +1.67% | 0.85 | 1.39% |
| 2025-08-08 | 30.33 | 31.20 | 30.17 | 31.18 | +1.70% | 0.73 | 1.22% |
| 2025-08-07 | 30.68 | 31.19 | 28.66 | 30.66 | -1.38% | 1.26 | 2.16% |
| 2025-08-06 | 28.16 | 31.09 | 27.96 | 31.09 | +10.44% | 1.20 | 2.06% |
| 2025-08-05 | 27.30 | 28.38 | 27.10 | 28.15 | +3.30% | 0.33 | 0.61% |
| 2025-08-04 | 27.23 | 27.60 | 26.49 | 27.25 | +0.07% | 0.31 | 0.58% |
| 2025-08-01 | 27.45 | 27.45 | 26.90 | 27.23 | -0.33% | 0.39 | 0.74% |
| 2025-07-31 | 27.52 | 27.53 | 27.15 | 27.32 | -0.62% | 0.28 | 0.53% |
| 2025-07-30 | 27.90 | 28.00 | 27.30 | 27.49 | -1.79% | 0.61 | 1.13% |
| 2025-07-29 | 28.19 | 28.80 | 27.74 | 27.99 | -0.32% | 0.36 | 0.65% |
| 2025-07-28 | 27.66 | 28.10 | 27.12 | 28.08 | +1.56% | 0.22 | 0.41% |
| 2025-07-25 | 27.67 | 27.89 | 27.40 | 27.65 | -0.07% | 0.39 | 0.72% |
| 2025-07-24 | 27.81 | 28.18 | 27.48 | 27.67 | -1.28% | 0.53 | 0.97% |