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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 104.21 | 104.75 | 101.32 | 102.02 | -2.23% | 5.23 | 0.91% |
| 2025-05-23 | 105.74 | 108.50 | 104.35 | 104.35 | -1.80% | 6.51 | 1.09% |
| 2025-05-22 | 105.79 | 109.57 | 105.64 | 106.27 | -0.43% | 5.73 | 0.95% |
| 2025-05-21 | 104.48 | 108.49 | 104.07 | 106.72 | +2.18% | 6.79 | 1.14% |
| 2025-05-20 | 105.68 | 105.72 | 103.91 | 104.45 | -1.17% | 4.38 | 0.75% |
| 2025-05-19 | 107.72 | 107.78 | 104.62 | 105.69 | -0.83% | 4.82 | 0.81% |
| 2025-05-16 | 103.19 | 108.69 | 102.99 | 106.57 | +3.30% | 8.23 | 1.38% |
| 2025-05-15 | 105.72 | 105.93 | 103.11 | 103.17 | -2.39% | 4.01 | 0.69% |
| 2025-05-14 | 105.66 | 106.28 | 104.30 | 105.70 | -0.24% | 3.64 | 0.62% |
| 2025-05-13 | 107.21 | 107.69 | 105.75 | 105.95 | -0.49% | 4.11 | 0.69% |
| 2025-05-12 | 105.03 | 106.70 | 104.93 | 106.48 | +2.30% | 3.83 | 0.65% |
| 2025-05-09 | 105.10 | 105.71 | 103.57 | 104.08 | -1.35% | 2.83 | 0.49% |
| 2025-05-08 | 104.11 | 105.94 | 104.11 | 105.51 | +0.34% | 3.44 | 0.58% |
| 2025-05-07 | 107.52 | 107.69 | 103.78 | 105.15 | -0.67% | 5.62 | 0.95% |
| 2025-05-06 | 104.75 | 106.07 | 103.61 | 105.86 | +2.75% | 5.87 | 1.00% |