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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 102.18 | 102.55 | 101.04 | 102.38 | +0.19% | 4.45 | 0.78% |
| 2025-07-21 | 102.23 | 103.66 | 101.78 | 102.18 | 0.00% | 4.53 | 0.79% |
| 2025-07-18 | 102.83 | 104.24 | 101.79 | 102.18 | -0.43% | 4.18 | 0.73% |
| 2025-07-17 | 102.60 | 102.98 | 101.63 | 102.62 | +0.03% | 4.09 | 0.72% |
| 2025-07-16 | 100.99 | 103.65 | 100.70 | 102.59 | +1.92% | 7.10 | 1.24% |
| 2025-07-15 | 100.22 | 101.27 | 99.73 | 100.66 | +0.24% | 3.17 | 0.56% |
| 2025-07-14 | 100.76 | 101.22 | 100.15 | 100.42 | -0.33% | 3.04 | 0.54% |
| 2025-07-11 | 100.71 | 101.57 | 100.30 | 100.75 | 0.00% | 3.47 | 0.61% |
| 2025-07-10 | 101.24 | 101.26 | 99.68 | 100.75 | -0.51% | 3.11 | 0.55% |
| 2025-07-09 | 100.35 | 102.36 | 100.35 | 101.27 | +0.93% | 5.60 | 0.99% |
| 2025-07-08 | 99.00 | 101.42 | 98.83 | 100.34 | +1.29% | 3.78 | 0.67% |
| 2025-07-07 | 99.83 | 100.40 | 98.63 | 99.06 | -1.35% | 2.44 | 0.44% |
| 2025-07-04 | 100.43 | 101.38 | 99.49 | 100.42 | 0.00% | 2.87 | 0.51% |
| 2025-07-03 | 99.71 | 100.79 | 99.02 | 100.42 | +1.22% | 3.26 | 0.58% |
| 2025-07-02 | 100.60 | 100.60 | 98.87 | 99.21 | -1.68% | 3.48 | 0.62% |
| 2025-07-01 | 100.60 | 101.56 | 100.06 | 100.91 | -0.01% | 3.43 | 0.61% |
| 2025-06-30 | 100.91 | 101.78 | 100.48 | 100.92 | 0.00% | 4.79 | 0.85% |
| 2025-06-27 | 104.86 | 105.74 | 100.81 | 100.92 | +0.21% | 8.66 | 1.50% |
| 2025-06-26 | 101.65 | 102.83 | 100.70 | 100.72 | -0.91% | 5.34 | 0.94% |
| 2025-06-25 | 100.82 | 102.26 | 99.40 | 101.64 | +0.92% | 6.45 | 1.15% |