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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.68 | 39.38 | 37.02 | 37.27 | -1.09% | 0.57 | 0.78% |
| 2025-11-19 | 37.47 | 38.35 | 37.47 | 37.68 | +0.78% | 0.46 | 0.62% |
| 2025-11-18 | 39.40 | 39.90 | 37.00 | 37.39 | -5.34% | 0.92 | 1.24% |
| 2025-11-17 | 39.49 | 40.70 | 38.81 | 39.50 | +0.28% | 0.65 | 0.84% |
| 2025-11-14 | 41.86 | 41.86 | 39.36 | 39.39 | -3.22% | 0.86 | 1.10% |
| 2025-11-13 | 42.99 | 42.99 | 40.40 | 40.70 | -5.39% | 1.04 | 1.29% |
| 2025-11-12 | 43.00 | 44.48 | 41.84 | 43.02 | -1.10% | 0.75 | 0.90% |
| 2025-11-11 | 43.80 | 45.25 | 42.90 | 43.50 | -0.66% | 1.36 | 1.59% |
| 2025-11-10 | 42.08 | 44.16 | 42.08 | 43.79 | +4.06% | 0.94 | 1.11% |
| 2025-11-07 | 42.08 | 42.88 | 41.21 | 42.08 | -0.21% | 0.49 | 0.60% |
| 2025-11-06 | 40.01 | 44.00 | 40.01 | 42.17 | -1.70% | 0.58 | 0.70% |
| 2025-11-05 | 41.20 | 43.50 | 40.01 | 42.90 | +4.63% | 0.83 | 1.02% |
| 2025-11-04 | 41.95 | 42.38 | 40.69 | 41.00 | -3.23% | 0.86 | 1.07% |
| 2025-11-03 | 43.55 | 43.60 | 41.11 | 42.37 | -2.60% | 0.81 | 0.99% |
| 2025-10-31 | 44.00 | 44.93 | 43.00 | 43.50 | +1.23% | 1.00 | 1.17% |
| 2025-10-30 | 44.11 | 44.11 | 42.28 | 42.97 | -1.63% | 0.80 | 0.95% |
| 2025-10-29 | 42.75 | 46.80 | 41.81 | 43.68 | +2.39% | 1.82 | 2.14% |
| 2025-10-28 | 41.29 | 42.80 | 40.20 | 42.66 | +3.72% | 0.77 | 0.94% |
| 2025-10-27 | 42.13 | 42.50 | 41.01 | 41.13 | -1.15% | 0.63 | 0.77% |
| 2025-10-24 | 40.96 | 42.04 | 40.95 | 41.61 | +1.12% | 0.56 | 0.70% |