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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.58 | 32.47 | 31.16 | 31.31 | -1.04% | 0.33 | 0.54% |
| 2025-09-16 | 31.50 | 31.89 | 30.92 | 31.64 | -0.19% | 0.44 | 0.73% |
| 2025-09-15 | 31.72 | 32.84 | 30.81 | 31.70 | +0.32% | 1.01 | 1.64% |
| 2025-09-12 | 32.28 | 32.28 | 31.30 | 31.60 | -2.11% | 0.48 | 0.78% |
| 2025-09-11 | 31.44 | 33.00 | 31.40 | 32.28 | +5.15% | 0.96 | 1.53% |
| 2025-09-10 | 29.77 | 31.48 | 29.40 | 30.70 | +3.16% | 0.66 | 1.10% |
| 2025-09-09 | 30.98 | 31.30 | 29.50 | 29.76 | -4.83% | 0.56 | 0.95% |
| 2025-09-08 | 30.50 | 31.37 | 30.22 | 31.27 | +2.36% | 0.34 | 0.56% |
| 2025-09-05 | 29.76 | 30.77 | 29.65 | 30.55 | +2.00% | 0.51 | 0.86% |
| 2025-09-04 | 31.30 | 31.76 | 29.40 | 29.95 | -1.25% | 0.81 | 1.34% |
| 2025-09-03 | 32.35 | 32.51 | 30.20 | 30.33 | -6.27% | 0.57 | 0.94% |
| 2025-09-02 | 33.20 | 33.63 | 31.25 | 32.36 | -2.53% | 0.71 | 1.13% |
| 2025-09-01 | 33.66 | 33.66 | 32.88 | 33.20 | -1.19% | 0.65 | 1.00% |
| 2025-08-29 | 32.69 | 33.68 | 31.78 | 33.60 | +3.64% | 1.25 | 1.95% |
| 2025-08-28 | 31.20 | 34.59 | 31.00 | 32.42 | +4.04% | 1.75 | 2.73% |
| 2025-08-27 | 31.13 | 32.29 | 31.00 | 31.16 | +0.10% | 0.69 | 1.12% |
| 2025-08-26 | 31.40 | 31.54 | 31.00 | 31.13 | -0.70% | 0.39 | 0.65% |
| 2025-08-25 | 32.50 | 32.80 | 30.86 | 31.35 | -4.42% | 1.02 | 1.65% |
| 2025-08-22 | 32.20 | 33.18 | 31.90 | 32.80 | +1.86% | 0.48 | 0.75% |
| 2025-08-21 | 32.10 | 32.60 | 31.78 | 32.20 | +0.31% | 0.63 | 1.00% |