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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.24 | 23.65 | 22.86 | 23.01 | -1.24% | 0.42 | 0.94% |
| 2025-06-24 | 23.61 | 23.80 | 23.09 | 23.30 | -2.18% | 0.47 | 1.04% |
| 2025-06-23 | 23.28 | 23.99 | 23.06 | 23.82 | +2.76% | 0.54 | 1.17% |
| 2025-06-20 | 23.75 | 23.99 | 22.90 | 23.18 | -1.82% | 0.53 | 1.18% |
| 2025-06-19 | 24.64 | 24.97 | 23.56 | 23.61 | -4.62% | 0.48 | 1.02% |
| 2025-06-18 | 24.34 | 24.84 | 24.24 | 24.75 | +1.76% | 0.30 | 0.61% |
| 2025-06-17 | 24.15 | 24.66 | 24.08 | 24.33 | +0.70% | 0.28 | 0.60% |
| 2025-06-16 | 24.13 | 25.01 | 23.87 | 24.16 | +0.58% | 0.65 | 1.35% |
| 2025-06-13 | 23.88 | 24.45 | 23.66 | 24.02 | +1.09% | 0.43 | 0.92% |
| 2025-06-12 | 23.86 | 23.96 | 23.59 | 23.76 | -0.46% | 0.22 | 0.46% |
| 2025-06-11 | 22.97 | 24.05 | 22.97 | 23.87 | +3.49% | 0.45 | 0.96% |
| 2025-06-10 | 23.56 | 23.57 | 22.77 | 23.06 | -1.11% | 0.40 | 0.88% |
| 2025-06-09 | 23.36 | 23.80 | 23.31 | 23.32 | -0.04% | 0.53 | 1.15% |
| 2025-06-06 | 22.27 | 23.50 | 22.02 | 23.33 | +6.01% | 0.82 | 1.81% |
| 2025-06-05 | 22.28 | 22.86 | 22.00 | 22.01 | -3.15% | 0.35 | 0.81% |
| 2025-06-04 | 22.03 | 22.77 | 21.73 | 22.73 | +2.56% | 0.44 | 0.99% |
| 2025-06-03 | 20.88 | 22.17 | 20.88 | 22.16 | +6.60% | 0.47 | 1.11% |
| 2025-05-30 | 21.52 | 21.52 | 20.77 | 20.79 | -2.52% | 0.21 | 0.52% |
| 2025-05-29 | 20.88 | 21.45 | 20.68 | 21.32 | +1.42% | 0.47 | 1.13% |
| 2025-05-28 | 19.78 | 21.03 | 19.70 | 21.03 | +6.50% | 0.62 | 1.55% |