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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 110.87 | 115.62 | 110.29 | 112.60 | +1.73% | 13.36 | 2.12% |
| 2025-08-18 | 109.48 | 112.57 | 108.81 | 110.69 | +2.80% | 13.54 | 2.18% |
| 2025-08-15 | 107.45 | 109.13 | 107.05 | 107.67 | -0.21% | 8.95 | 1.48% |
| 2025-08-14 | 111.91 | 112.32 | 107.49 | 107.90 | -3.11% | 10.47 | 1.71% |
| 2025-08-13 | 111.64 | 112.76 | 110.72 | 111.37 | -1.06% | 11.08 | 1.78% |
| 2025-08-12 | 108.99 | 114.63 | 108.99 | 112.56 | +7.44% | 29.69 | 4.72% |
| 2025-08-11 | 101.58 | 105.44 | 101.58 | 104.77 | +2.63% | 7.90 | 1.36% |
| 2025-08-08 | 103.30 | 103.30 | 101.89 | 102.08 | -1.29% | 4.41 | 0.77% |
| 2025-08-07 | 104.75 | 104.91 | 103.19 | 103.41 | -1.23% | 4.31 | 0.74% |
| 2025-08-06 | 102.27 | 105.96 | 101.79 | 104.70 | +2.56% | 9.22 | 1.58% |
| 2025-08-05 | 101.53 | 102.97 | 100.99 | 102.09 | +0.66% | 5.07 | 0.89% |
| 2025-08-04 | 100.79 | 101.50 | 100.30 | 101.42 | -0.28% | 3.40 | 0.60% |
| 2025-08-01 | 100.40 | 103.35 | 100.33 | 101.70 | +1.31% | 5.77 | 1.01% |
| 2025-07-31 | 102.77 | 103.45 | 100.09 | 100.39 | -2.69% | 6.67 | 1.17% |
| 2025-07-30 | 105.22 | 105.30 | 102.53 | 103.17 | -2.35% | 6.29 | 1.08% |
| 2025-07-29 | 103.83 | 105.93 | 102.67 | 105.65 | +1.34% | 7.01 | 1.20% |
| 2025-07-28 | 104.35 | 107.16 | 103.64 | 104.25 | +1.01% | 9.09 | 1.54% |
| 2025-07-25 | 104.06 | 104.33 | 102.77 | 103.22 | -0.12% | 5.15 | 0.89% |
| 2025-07-24 | 102.35 | 103.34 | 101.97 | 103.34 | +1.23% | 5.10 | 0.89% |
| 2025-07-23 | 102.32 | 103.89 | 101.96 | 102.09 | -0.28% | 5.80 | 1.01% |