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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.71 | 43.71 | 41.46 | 42.70 | +0.35% | 0.81 | 0.98% |
| 2026-02-13 | 42.57 | 42.57 | 40.81 | 42.55 | -1.05% | 0.95 | 1.17% |
| 2026-02-12 | 43.29 | 44.48 | 42.11 | 43.00 | -0.46% | 1.07 | 1.26% |
| 2026-02-11 | 42.21 | 44.20 | 42.21 | 43.20 | +0.47% | 0.84 | 1.00% |
| 2026-02-10 | 41.76 | 43.50 | 40.95 | 43.00 | +3.74% | 1.05 | 1.25% |
| 2026-02-09 | 41.20 | 41.74 | 40.12 | 41.45 | +3.08% | 0.48 | 0.60% |
| 2026-02-06 | 39.87 | 40.49 | 39.25 | 40.21 | +0.80% | 0.41 | 0.52% |
| 2026-02-05 | 39.88 | 40.36 | 39.51 | 39.89 | -0.28% | 0.82 | 1.06% |
| 2026-02-04 | 42.49 | 42.49 | 39.16 | 40.00 | -3.29% | 1.15 | 1.46% |
| 2026-02-03 | 40.11 | 41.79 | 39.58 | 41.36 | +4.16% | 0.66 | 0.83% |
| 2026-02-02 | 42.47 | 43.23 | 39.51 | 39.71 | -6.70% | 1.05 | 1.33% |
| 2026-01-30 | 41.90 | 43.12 | 41.30 | 42.56 | +1.65% | 0.67 | 0.80% |
| 2026-01-29 | 42.65 | 43.42 | 41.55 | 41.87 | -2.29% | 0.49 | 0.59% |
| 2026-01-28 | 43.19 | 43.50 | 41.76 | 42.85 | -0.19% | 0.86 | 1.04% |
| 2026-01-27 | 44.02 | 44.54 | 42.35 | 42.93 | -2.92% | 1.14 | 1.36% |
| 2026-01-26 | 44.20 | 44.60 | 43.20 | 44.22 | -0.20% | 0.82 | 0.96% |
| 2026-01-23 | 46.53 | 46.53 | 43.44 | 44.31 | -3.19% | 1.74 | 2.02% |
| 2026-01-22 | 43.16 | 46.19 | 42.58 | 45.77 | +6.71% | 1.73 | 2.00% |
| 2026-01-21 | 40.32 | 43.87 | 40.32 | 42.89 | +4.61% | 1.12 | 1.36% |
| 2026-01-20 | 40.20 | 41.88 | 39.85 | 41.00 | +1.76% | 0.84 | 1.05% |