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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.46 | 42.73 | 40.69 | 41.15 | -3.70% | 0.88 | 1.10% |
| 2025-10-22 | 43.52 | 43.52 | 41.66 | 42.73 | -1.97% | 1.32 | 1.59% |
| 2025-10-21 | 41.50 | 44.11 | 40.52 | 43.59 | +6.32% | 2.11 | 2.55% |
| 2025-10-20 | 37.00 | 41.00 | 36.51 | 41.00 | +11.72% | 1.50 | 1.96% |
| 2025-10-17 | 36.31 | 37.34 | 36.31 | 36.70 | -1.00% | 0.47 | 0.66% |
| 2025-10-16 | 37.48 | 37.89 | 36.68 | 37.07 | -1.25% | 0.39 | 0.53% |
| 2025-10-15 | 36.88 | 37.55 | 35.77 | 37.54 | +2.01% | 0.70 | 0.96% |
| 2025-10-14 | 37.22 | 37.71 | 36.60 | 36.80 | -0.89% | 0.84 | 1.16% |
| 2025-10-13 | 36.00 | 37.39 | 35.01 | 37.13 | +0.27% | 1.17 | 1.64% |
| 2025-10-10 | 38.02 | 38.35 | 36.94 | 37.03 | -2.71% | 0.87 | 1.19% |
| 2025-10-09 | 37.40 | 38.75 | 37.40 | 38.06 | -1.09% | 0.76 | 1.03% |
| 2025-09-30 | 39.70 | 41.30 | 38.23 | 38.48 | -2.26% | 1.21 | 1.59% |
| 2025-09-29 | 38.89 | 40.79 | 38.80 | 39.37 | +0.74% | 1.53 | 1.98% |
| 2025-09-26 | 38.75 | 39.30 | 37.19 | 39.08 | +0.93% | 1.75 | 2.34% |
| 2025-09-25 | 34.72 | 39.58 | 34.28 | 38.72 | +11.59% | 3.17 | 4.38% |
| 2025-09-24 | 33.45 | 35.30 | 33.20 | 34.70 | +4.20% | 1.46 | 2.19% |
| 2025-09-23 | 32.90 | 33.30 | 31.70 | 33.30 | +2.08% | 0.73 | 1.15% |
| 2025-09-22 | 31.94 | 32.80 | 31.30 | 32.62 | +2.58% | 0.49 | 0.79% |
| 2025-09-19 | 31.23 | 32.17 | 31.00 | 31.80 | +1.89% | 0.41 | 0.66% |
| 2025-09-18 | 31.10 | 32.35 | 30.92 | 31.21 | -0.32% | 0.66 | 1.07% |