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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 107.12 | 107.16 | 104.72 | 105.50 | -1.33% | 9.05 | 1.55% |
| 2026-04-20 | 107.39 | 107.46 | 106.58 | 106.92 | -0.83% | 6.72 | 1.13% |
| 2026-04-17 | 107.50 | 108.15 | 106.51 | 107.81 | -0.54% | 6.73 | 1.13% |
| 2026-04-16 | 105.97 | 108.48 | 105.81 | 108.39 | +3.77% | 11.53 | 1.93% |
| 2026-04-15 | 107.00 | 107.23 | 104.23 | 104.45 | -1.65% | 8.11 | 1.38% |
| 2026-04-14 | 106.98 | 107.10 | 105.03 | 106.20 | +0.43% | 7.02 | 1.19% |
| 2026-04-13 | 105.26 | 106.33 | 104.88 | 105.75 | -0.82% | 5.63 | 0.96% |
| 2026-04-10 | 106.76 | 107.68 | 106.30 | 106.62 | +0.83% | 5.80 | 0.98% |
| 2026-04-09 | 105.41 | 106.81 | 104.40 | 105.74 | -1.15% | 5.42 | 0.92% |
| 2026-04-08 | 104.33 | 106.97 | 104.16 | 106.97 | +5.09% | 7.94 | 1.36% |
| 2026-04-07 | 104.10 | 104.18 | 101.03 | 101.79 | -1.79% | 5.04 | 0.89% |
| 2026-04-03 | 104.19 | 104.30 | 102.83 | 103.65 | -0.01% | 3.38 | 0.58% |
| 2026-04-02 | 105.90 | 106.21 | 102.57 | 103.66 | -2.19% | 6.22 | 1.06% |
| 2026-04-01 | 104.63 | 106.60 | 104.63 | 105.98 | +3.24% | 7.54 | 1.27% |
| 2026-03-31 | 103.78 | 104.90 | 102.61 | 102.65 | -1.07% | 4.72 | 0.81% |
| 2026-03-30 | 103.22 | 104.35 | 102.03 | 103.76 | -0.98% | 4.83 | 0.83% |
| 2026-03-27 | 102.77 | 105.18 | 101.98 | 104.79 | +0.78% | 5.51 | 0.95% |
| 2026-03-26 | 106.59 | 106.65 | 103.79 | 103.98 | -2.64% | 5.09 | 0.86% |
| 2026-03-25 | 106.67 | 107.41 | 105.74 | 106.79 | +0.81% | 5.80 | 0.97% |
| 2026-03-24 | 107.32 | 107.68 | 104.10 | 105.93 | +0.55% | 5.73 | 0.97% |