德赛西威 sz.002920
110.50
+4.13%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 106.46 | 110.64 | 104.68 | 110.50 | +4.13% | 36.94 | 5.73% |
| 2026-05-21 | 96.48 | 106.12 | 96.48 | 106.12 | +10.00% | 33.34 | 5.35% |
| 2026-05-20 | 101.80 | 102.38 | 96.41 | 96.47 | -6.02% | 19.58 | 3.33% |
| 2026-05-19 | 104.10 | 105.20 | 102.21 | 102.65 | -1.05% | 9.71 | 1.58% |
| 2026-05-18 | 104.83 | 106.20 | 103.20 | 103.74 | -1.20% | 9.79 | 1.58% |
| 2026-05-15 | 103.48 | 107.20 | 102.56 | 105.00 | +1.64% | 13.03 | 2.08% |
| 2026-05-14 | 106.88 | 107.50 | 103.14 | 103.31 | -2.63% | 10.87 | 1.73% |
| 2026-05-13 | 103.04 | 106.95 | 101.80 | 106.10 | +2.10% | 13.78 | 2.21% |
| 2026-05-12 | 105.19 | 106.94 | 103.78 | 103.92 | -0.53% | 8.57 | 1.37% |
| 2026-05-11 | 105.06 | 105.62 | 103.67 | 104.47 | -0.55% | 9.84 | 1.58% |
| 2026-05-08 | 104.54 | 106.38 | 103.82 | 105.05 | +0.27% | 9.13 | 1.45% |
| 2026-05-07 | 104.50 | 105.14 | 103.71 | 104.77 | +0.29% | 7.77 | 1.25% |
| 2026-05-06 | 103.00 | 104.98 | 102.63 | 104.47 | +1.36% | 8.64 | 1.40% |
| 2026-04-30 | 103.41 | 103.50 | 102.18 | 103.07 | -0.86% | 6.24 | 1.02% |
| 2026-04-29 | 102.02 | 104.64 | 102.02 | 103.96 | +0.55% | 7.81 | 1.27% |
| 2026-04-28 | 105.72 | 106.28 | 103.30 | 103.39 | -7.11% | 17.44 | 2.80% |
| 2026-04-27 | 110.90 | 112.00 | 109.31 | 111.30 | -0.77% | 10.66 | 1.74% |
| 2026-04-24 | 108.50 | 113.00 | 107.73 | 112.16 | +2.66% | 15.76 | 2.55% |
| 2026-04-23 | 107.80 | 112.00 | 107.01 | 109.25 | +2.44% | 13.60 | 2.24% |
| 2026-04-22 | 105.20 | 108.19 | 103.79 | 106.65 | +1.09% | 10.27 | 1.75% |