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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 98.71 | 102.11 | 98.32 | 100.72 | +4.59% | 9.49 | 1.70% |
| 2025-06-23 | 96.79 | 96.79 | 95.62 | 96.30 | -1.14% | 3.56 | 0.66% |
| 2025-06-20 | 97.22 | 97.72 | 96.45 | 97.40 | +0.19% | 3.01 | 0.55% |
| 2025-06-19 | 97.22 | 98.65 | 96.66 | 97.22 | 0.00% | 4.36 | 0.80% |
| 2025-06-18 | 95.79 | 97.47 | 95.37 | 97.22 | +1.51% | 4.26 | 0.79% |
| 2025-06-17 | 95.54 | 96.35 | 94.47 | 95.77 | +0.23% | 4.38 | 0.82% |
| 2025-06-16 | 96.84 | 97.15 | 95.07 | 95.56 | -1.38% | 5.86 | 1.09% |
| 2025-06-13 | 97.34 | 97.83 | 96.15 | 96.89 | -1.15% | 5.68 | 1.05% |
| 2025-06-12 | 98.43 | 98.82 | 97.71 | 98.02 | -1.13% | 5.34 | 0.97% |
| 2025-06-11 | 99.61 | 101.47 | 98.85 | 99.13 | +0.70% | 6.87 | 1.23% |
| 2025-06-10 | 99.02 | 99.95 | 97.34 | 98.44 | -0.50% | 5.59 | 1.01% |
| 2025-06-09 | 98.56 | 101.29 | 96.18 | 98.94 | -3.55% | 12.12 | 2.19% |
| 2025-06-06 | 104.89 | 105.10 | 102.28 | 102.57 | -2.08% | 6.81 | 1.18% |
| 2025-06-05 | 106.13 | 106.46 | 104.63 | 104.75 | -1.26% | 6.91 | 1.17% |
| 2025-06-04 | 105.85 | 107.02 | 105.01 | 106.08 | +0.68% | 6.20 | 1.04% |
| 2025-06-03 | 108.21 | 109.09 | 105.24 | 105.37 | -3.55% | 9.35 | 1.57% |
| 2025-05-30 | 113.64 | 113.64 | 108.71 | 109.25 | -4.37% | 11.10 | 1.80% |
| 2025-05-29 | 103.62 | 114.24 | 103.62 | 114.24 | +10.00% | 14.30 | 2.32% |
| 2025-05-28 | 102.04 | 106.35 | 102.03 | 103.86 | +1.55% | 6.93 | 1.18% |
| 2025-05-27 | 101.49 | 102.93 | 99.81 | 102.28 | +0.25% | 5.77 | 1.02% |