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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 132.42 | 136.17 | 131.41 | 134.26 | +1.00% | 17.21 | 2.29% |
| 2026-01-15 | 134.39 | 136.71 | 132.61 | 132.94 | +0.28% | 18.31 | 2.42% |
| 2026-01-14 | 134.21 | 137.73 | 131.11 | 132.56 | -2.80% | 25.38 | 3.36% |
| 2026-01-13 | 135.38 | 138.55 | 132.42 | 136.39 | -0.58% | 23.94 | 3.16% |
| 2026-01-12 | 133.06 | 137.85 | 131.92 | 137.18 | +3.10% | 25.92 | 3.41% |
| 2026-01-09 | 130.44 | 135.66 | 129.95 | 133.06 | +1.39% | 24.84 | 3.33% |
| 2026-01-08 | 131.86 | 134.09 | 130.06 | 131.24 | -3.46% | 30.99 | 4.20% |
| 2026-01-07 | 138.34 | 141.10 | 135.26 | 135.94 | +0.13% | 42.69 | 5.51% |
| 2026-01-06 | 125.40 | 135.77 | 125.08 | 135.77 | +10.00% | 30.33 | 4.14% |
| 2026-01-05 | 119.65 | 124.18 | 119.54 | 123.42 | +3.82% | 15.20 | 2.21% |
| 2025-12-31 | 120.72 | 120.93 | 118.25 | 118.88 | -1.51% | 9.15 | 1.37% |
| 2025-12-30 | 118.59 | 121.40 | 118.04 | 120.70 | +0.65% | 13.97 | 2.08% |
| 2025-12-29 | 120.76 | 121.24 | 118.80 | 119.92 | -1.10% | 13.69 | 2.03% |
| 2025-12-26 | 122.67 | 124.01 | 120.66 | 121.25 | -1.59% | 15.21 | 2.23% |
| 2025-12-25 | 124.56 | 124.70 | 122.55 | 123.21 | -2.07% | 14.93 | 2.16% |
| 2025-12-24 | 123.42 | 127.01 | 123.42 | 125.81 | +2.11% | 17.56 | 2.49% |
| 2025-12-23 | 123.83 | 126.17 | 122.55 | 123.22 | -1.43% | 17.09 | 2.46% |
| 2025-12-22 | 126.49 | 130.32 | 123.93 | 125.00 | +1.20% | 30.39 | 4.26% |
| 2025-12-19 | 115.68 | 126.19 | 115.63 | 123.52 | +6.95% | 24.91 | 3.65% |
| 2025-12-18 | 115.62 | 118.80 | 115.08 | 115.50 | -2.03% | 12.57 | 1.93% |