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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.72 | 41.00 | 39.72 | 40.81 | +1.92% | 0.57 | 0.72% |
| 2026-04-21 | 40.70 | 40.70 | 39.40 | 40.04 | -0.62% | 0.70 | 0.90% |
| 2026-04-20 | 40.60 | 40.68 | 38.91 | 40.29 | -0.02% | 0.84 | 1.09% |
| 2026-04-17 | 39.70 | 40.46 | 39.11 | 40.30 | +1.51% | 0.57 | 0.73% |
| 2026-04-16 | 38.97 | 40.00 | 38.07 | 39.70 | +2.96% | 0.68 | 0.89% |
| 2026-04-15 | 38.61 | 40.09 | 38.30 | 38.56 | +0.55% | 1.03 | 1.35% |
| 2026-04-14 | 38.19 | 38.68 | 37.86 | 38.35 | +0.97% | 0.72 | 0.96% |
| 2026-04-13 | 38.82 | 38.82 | 37.71 | 37.98 | -2.16% | 0.72 | 0.97% |
| 2026-04-10 | 36.58 | 39.70 | 36.58 | 38.82 | +6.12% | 1.39 | 1.84% |
| 2026-04-09 | 36.79 | 37.15 | 36.30 | 36.58 | -0.87% | 0.62 | 0.87% |
| 2026-04-08 | 36.54 | 37.17 | 36.10 | 36.90 | +2.33% | 1.30 | 1.82% |
| 2026-04-07 | 36.88 | 36.88 | 35.51 | 36.06 | -1.21% | 0.41 | 0.58% |
| 2026-04-03 | 36.76 | 37.19 | 36.11 | 36.50 | -0.71% | 0.56 | 0.79% |
| 2026-04-02 | 37.17 | 38.50 | 36.59 | 36.76 | -0.38% | 1.05 | 1.45% |
| 2026-04-01 | 37.11 | 37.46 | 36.66 | 36.90 | +1.43% | 0.50 | 0.69% |
| 2026-03-31 | 37.20 | 37.36 | 36.20 | 36.38 | -2.07% | 0.42 | 0.59% |
| 2026-03-30 | 37.09 | 37.16 | 36.20 | 37.15 | +0.16% | 0.37 | 0.52% |
| 2026-03-27 | 35.81 | 37.51 | 35.41 | 37.09 | +2.20% | 0.61 | 0.85% |
| 2026-03-26 | 37.71 | 37.71 | 35.88 | 36.29 | -3.05% | 0.59 | 0.82% |
| 2026-03-25 | 37.38 | 37.90 | 37.01 | 37.43 | +1.19% | 0.51 | 0.70% |