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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.55 | 40.39 | 39.22 | 40.29 | +1.59% | 0.52 | 0.67% |
| 2026-01-16 | 40.59 | 40.98 | 38.91 | 39.66 | -2.29% | 0.86 | 1.11% |
| 2026-01-15 | 41.49 | 41.73 | 39.51 | 40.59 | -2.17% | 1.54 | 1.96% |
| 2026-01-14 | 38.62 | 41.50 | 38.20 | 41.49 | +7.46% | 1.34 | 1.71% |
| 2026-01-13 | 38.89 | 39.60 | 38.30 | 38.61 | -1.20% | 0.82 | 1.09% |
| 2026-01-12 | 40.55 | 40.66 | 38.96 | 39.08 | -1.96% | 1.16 | 1.52% |
| 2026-01-09 | 37.24 | 40.20 | 37.24 | 39.86 | +7.58% | 1.91 | 2.50% |
| 2026-01-08 | 36.38 | 37.30 | 35.79 | 37.05 | +1.23% | 1.12 | 1.58% |
| 2026-01-07 | 36.30 | 37.36 | 36.18 | 36.60 | +0.41% | 0.88 | 1.22% |
| 2026-01-06 | 37.47 | 37.67 | 36.10 | 36.45 | -1.57% | 0.63 | 0.87% |
| 2026-01-05 | 37.26 | 37.30 | 36.30 | 37.03 | +0.90% | 0.50 | 0.70% |
| 2025-12-31 | 36.59 | 37.00 | 35.80 | 36.70 | +0.25% | 0.49 | 0.69% |
| 2025-12-30 | 36.78 | 37.58 | 36.47 | 36.61 | -1.29% | 0.51 | 0.71% |
| 2025-12-29 | 36.22 | 37.29 | 35.83 | 37.09 | +3.03% | 0.62 | 0.87% |
| 2025-12-26 | 36.40 | 36.80 | 35.60 | 36.00 | -1.10% | 0.49 | 0.70% |
| 2025-12-25 | 35.53 | 36.96 | 35.25 | 36.40 | +2.54% | 0.53 | 0.76% |
| 2025-12-24 | 34.81 | 35.99 | 34.81 | 35.50 | +1.46% | 0.64 | 0.93% |
| 2025-12-23 | 35.47 | 36.70 | 34.83 | 34.99 | +0.98% | 0.77 | 1.11% |
| 2025-12-22 | 34.90 | 36.00 | 34.30 | 34.65 | -0.43% | 0.69 | 1.01% |
| 2025-12-19 | 35.50 | 35.50 | 34.21 | 34.80 | +0.06% | 0.40 | 0.59% |