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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 113.56 | 119.28 | 113.56 | 117.89 | +3.93% | 21.96 | 3.34% |
| 2025-12-16 | 115.71 | 117.57 | 112.66 | 113.43 | +3.24% | 21.69 | 3.37% |
| 2025-12-15 | 111.16 | 112.04 | 109.72 | 109.88 | -2.04% | 6.91 | 1.11% |
| 2025-12-12 | 107.03 | 112.65 | 106.41 | 112.17 | +4.80% | 14.12 | 2.28% |
| 2025-12-11 | 108.50 | 109.81 | 107.02 | 107.03 | -1.36% | 4.47 | 0.74% |
| 2025-12-10 | 107.02 | 108.55 | 106.53 | 108.50 | +0.70% | 4.90 | 0.81% |
| 2025-12-09 | 109.69 | 109.69 | 107.61 | 107.75 | -1.82% | 5.32 | 0.88% |
| 2025-12-08 | 109.84 | 110.27 | 109.30 | 109.75 | +0.44% | 5.37 | 0.87% |
| 2025-12-05 | 108.25 | 109.51 | 107.43 | 109.26 | +1.78% | 5.17 | 0.85% |
| 2025-12-04 | 107.71 | 108.28 | 106.54 | 107.36 | +0.13% | 3.52 | 0.59% |
| 2025-12-03 | 107.71 | 108.20 | 106.75 | 107.22 | -0.82% | 3.11 | 0.52% |
| 2025-12-02 | 109.98 | 110.12 | 107.71 | 108.11 | -1.71% | 4.78 | 0.79% |
| 2025-12-01 | 108.72 | 110.05 | 107.82 | 109.98 | +1.19% | 5.96 | 0.98% |
| 2025-11-28 | 106.83 | 108.83 | 106.33 | 108.69 | +1.76% | 5.49 | 0.91% |
| 2025-11-27 | 107.60 | 108.92 | 106.62 | 106.81 | -0.50% | 5.17 | 0.86% |
| 2025-11-26 | 107.53 | 108.66 | 107.09 | 107.35 | -0.71% | 4.35 | 0.72% |
| 2025-11-25 | 107.44 | 109.33 | 107.44 | 108.12 | +1.17% | 6.59 | 1.08% |
| 2025-11-24 | 106.06 | 107.12 | 104.75 | 106.87 | +0.67% | 5.40 | 0.91% |
| 2025-11-21 | 106.72 | 107.90 | 105.55 | 106.16 | -1.46% | 5.53 | 0.93% |
| 2025-11-20 | 109.19 | 109.33 | 106.95 | 107.73 | +0.76% | 5.08 | 0.84% |