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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.70 | 28.98 | 27.40 | 28.03 | -3.01% | 0.63 | 1.16% |
| 2025-07-22 | 27.59 | 28.90 | 27.31 | 28.90 | +4.56% | 0.66 | 1.19% |
| 2025-07-21 | 26.64 | 27.64 | 26.30 | 27.64 | +3.75% | 0.62 | 1.17% |
| 2025-07-18 | 25.51 | 26.69 | 25.44 | 26.64 | +4.43% | 0.89 | 1.75% |
| 2025-07-17 | 24.71 | 25.68 | 24.62 | 25.51 | +2.45% | 0.42 | 0.85% |
| 2025-07-16 | 25.00 | 25.00 | 24.70 | 24.90 | +0.08% | 0.16 | 0.33% |
| 2025-07-15 | 25.00 | 25.06 | 24.33 | 24.88 | +0.12% | 0.32 | 0.67% |
| 2025-07-14 | 25.23 | 25.49 | 24.85 | 24.85 | -1.00% | 0.17 | 0.36% |
| 2025-07-11 | 25.19 | 25.45 | 24.91 | 25.10 | +0.20% | 0.19 | 0.39% |
| 2025-07-10 | 24.86 | 25.20 | 24.45 | 25.05 | +0.52% | 0.29 | 0.61% |
| 2025-07-09 | 25.20 | 25.31 | 24.71 | 24.92 | -1.15% | 0.25 | 0.52% |
| 2025-07-08 | 25.19 | 25.54 | 25.11 | 25.21 | -0.16% | 0.18 | 0.36% |
| 2025-07-07 | 25.34 | 25.50 | 24.38 | 25.25 | -0.59% | 0.43 | 0.89% |
| 2025-07-04 | 25.26 | 25.79 | 24.73 | 25.40 | +0.99% | 0.55 | 1.11% |
| 2025-07-03 | 24.88 | 25.37 | 24.50 | 25.15 | +2.36% | 0.47 | 0.97% |
| 2025-07-02 | 24.77 | 25.18 | 24.07 | 24.57 | +2.03% | 0.67 | 1.40% |
| 2025-07-01 | 23.81 | 24.23 | 23.47 | 24.08 | +0.88% | 0.42 | 0.90% |
| 2025-06-30 | 24.52 | 24.60 | 23.54 | 23.87 | -2.97% | 0.66 | 1.41% |
| 2025-06-27 | 23.25 | 24.76 | 23.25 | 24.60 | +4.19% | 0.65 | 1.38% |
| 2025-06-26 | 22.97 | 23.61 | 22.74 | 23.61 | +2.61% | 0.44 | 0.97% |