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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.00 | 37.20 | 35.75 | 36.99 | +2.58% | 0.55 | 0.78% |
| 2026-03-23 | 37.62 | 38.10 | 35.80 | 36.06 | -5.80% | 1.09 | 1.54% |
| 2026-03-20 | 38.00 | 38.88 | 37.01 | 38.28 | +0.74% | 1.30 | 1.75% |
| 2026-03-19 | 40.58 | 42.00 | 37.64 | 38.00 | -6.61% | 1.68 | 2.24% |
| 2026-03-18 | 40.30 | 40.89 | 39.90 | 40.69 | +0.49% | 0.68 | 0.87% |
| 2026-03-17 | 43.20 | 43.82 | 40.20 | 40.49 | -7.58% | 1.84 | 2.27% |
| 2026-03-16 | 44.12 | 44.64 | 42.81 | 43.81 | -0.27% | 1.19 | 1.40% |
| 2026-03-13 | 44.98 | 45.80 | 43.77 | 43.93 | -1.28% | 1.03 | 1.19% |
| 2026-03-12 | 45.45 | 45.78 | 44.40 | 44.50 | -1.33% | 1.12 | 1.28% |
| 2026-03-11 | 45.62 | 45.95 | 44.20 | 45.10 | +0.22% | 1.91 | 2.18% |
| 2026-03-10 | 46.61 | 47.07 | 44.60 | 45.00 | -4.42% | 2.17 | 2.45% |
| 2026-03-09 | 48.60 | 50.83 | 45.55 | 47.08 | -3.92% | 2.59 | 2.82% |
| 2026-03-06 | 47.50 | 50.95 | 47.00 | 49.00 | +2.13% | 3.02 | 3.15% |
| 2026-03-05 | 45.00 | 48.88 | 45.00 | 47.98 | +5.01% | 3.06 | 3.31% |
| 2026-03-04 | 48.68 | 49.30 | 45.25 | 45.69 | -7.08% | 3.97 | 4.35% |
| 2026-03-03 | 51.38 | 53.49 | 48.54 | 49.17 | -3.78% | 4.50 | 4.51% |
| 2026-03-02 | 49.81 | 52.00 | 48.89 | 51.10 | +5.43% | 3.63 | 3.68% |
| 2026-02-27 | 45.16 | 49.45 | 45.16 | 48.47 | +6.32% | 2.18 | 2.31% |
| 2026-02-26 | 44.15 | 45.86 | 43.60 | 45.59 | +3.26% | 1.27 | 1.46% |
| 2026-02-25 | 40.17 | 44.58 | 40.17 | 44.15 | +3.40% | 1.10 | 1.29% |