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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 118.78 | 123.08 | 118.68 | 121.18 | +1.56% | 12.14 | 1.78% |
| 2026-02-12 | 117.10 | 119.78 | 116.78 | 119.32 | +1.34% | 8.71 | 1.31% |
| 2026-02-11 | 118.51 | 119.28 | 117.70 | 117.74 | -0.57% | 5.74 | 0.86% |
| 2026-02-10 | 118.58 | 119.16 | 117.43 | 118.41 | -0.43% | 7.34 | 1.10% |
| 2026-02-09 | 118.53 | 119.18 | 116.08 | 118.93 | +1.59% | 12.40 | 1.87% |
| 2026-02-06 | 120.03 | 120.06 | 116.96 | 117.07 | -3.16% | 12.48 | 1.88% |
| 2026-02-05 | 121.14 | 122.20 | 120.37 | 120.89 | -0.21% | 7.66 | 1.12% |
| 2026-02-04 | 120.87 | 122.42 | 119.78 | 121.15 | -0.35% | 6.53 | 0.96% |
| 2026-02-03 | 120.25 | 121.65 | 119.02 | 121.58 | +2.00% | 8.12 | 1.20% |
| 2026-02-02 | 120.56 | 122.78 | 118.58 | 119.19 | -1.37% | 8.90 | 1.31% |
| 2026-01-30 | 120.71 | 122.65 | 118.21 | 120.85 | -0.64% | 10.57 | 1.57% |
| 2026-01-29 | 122.73 | 125.09 | 121.28 | 121.63 | -2.15% | 10.83 | 1.57% |
| 2026-01-28 | 125.82 | 126.17 | 122.79 | 124.30 | -1.90% | 12.79 | 1.84% |
| 2026-01-27 | 126.49 | 127.69 | 123.41 | 126.70 | -0.92% | 13.77 | 1.96% |
| 2026-01-26 | 132.61 | 132.61 | 127.39 | 127.88 | -4.02% | 17.56 | 2.43% |
| 2026-01-23 | 127.60 | 133.34 | 127.04 | 133.24 | +4.98% | 23.07 | 3.15% |
| 2026-01-22 | 131.60 | 132.66 | 126.29 | 126.91 | -2.71% | 17.26 | 2.40% |
| 2026-01-21 | 130.14 | 131.90 | 127.33 | 130.45 | -0.74% | 13.13 | 1.80% |
| 2026-01-20 | 133.08 | 135.61 | 130.60 | 131.43 | -1.00% | 14.05 | 1.89% |
| 2026-01-19 | 133.29 | 134.93 | 130.44 | 132.76 | -1.12% | 15.03 | 2.02% |