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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 106.52 | 109.19 | 105.15 | 105.35 | -3.78% | 7.80 | 1.30% |
| 2026-03-20 | 112.95 | 113.92 | 109.49 | 109.49 | -2.59% | 6.93 | 1.11% |
| 2026-03-19 | 112.26 | 114.63 | 111.86 | 112.41 | -1.47% | 5.35 | 0.84% |
| 2026-03-18 | 114.68 | 114.68 | 112.84 | 114.09 | -0.54% | 6.13 | 0.96% |
| 2026-03-17 | 118.09 | 118.27 | 114.46 | 114.71 | -1.61% | 8.67 | 1.33% |
| 2026-03-16 | 115.85 | 116.60 | 113.34 | 116.59 | +0.63% | 7.07 | 1.09% |
| 2026-03-13 | 115.81 | 117.73 | 115.12 | 115.85 | -1.38% | 7.10 | 1.09% |
| 2026-03-12 | 114.64 | 118.28 | 113.96 | 117.47 | +1.56% | 10.47 | 1.60% |
| 2026-03-11 | 115.32 | 118.18 | 115.30 | 115.67 | +0.98% | 9.97 | 1.53% |
| 2026-03-10 | 114.15 | 114.78 | 113.37 | 114.54 | +1.75% | 6.50 | 1.01% |
| 2026-03-09 | 112.26 | 113.09 | 109.30 | 112.57 | -2.05% | 10.46 | 1.68% |
| 2026-03-06 | 114.57 | 115.50 | 112.26 | 114.93 | +1.48% | 9.49 | 1.48% |
| 2026-03-05 | 117.95 | 118.13 | 112.29 | 113.26 | -2.37% | 14.54 | 2.26% |
| 2026-03-04 | 115.13 | 117.41 | 114.66 | 116.00 | -1.27% | 8.12 | 1.25% |
| 2026-03-03 | 119.86 | 124.10 | 117.33 | 117.49 | -1.39% | 14.44 | 2.13% |
| 2026-03-02 | 118.69 | 120.56 | 117.89 | 119.14 | -2.80% | 10.00 | 1.50% |
| 2026-02-27 | 123.12 | 125.42 | 122.15 | 122.57 | -0.83% | 9.19 | 1.32% |
| 2026-02-26 | 123.02 | 124.39 | 122.37 | 123.60 | +0.10% | 7.62 | 1.10% |
| 2026-02-25 | 122.16 | 124.31 | 121.70 | 123.47 | +0.38% | 8.14 | 1.18% |
| 2026-02-24 | 125.30 | 125.31 | 122.60 | 123.01 | +1.51% | 10.37 | 1.50% |