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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 107.91 | 108.77 | 106.53 | 106.92 | -1.10% | 4.96 | 0.82% |
| 2025-11-18 | 109.00 | 109.34 | 107.91 | 108.11 | -1.25% | 4.87 | 0.80% |
| 2025-11-17 | 110.78 | 111.32 | 108.50 | 109.48 | -2.08% | 8.47 | 1.38% |
| 2025-11-14 | 113.33 | 114.12 | 111.79 | 111.80 | -2.25% | 6.25 | 0.99% |
| 2025-11-13 | 114.53 | 115.01 | 113.26 | 114.37 | -0.40% | 5.45 | 0.85% |
| 2025-11-12 | 114.20 | 115.46 | 113.14 | 114.84 | +0.18% | 5.03 | 0.78% |
| 2025-11-11 | 116.42 | 117.00 | 114.45 | 114.63 | -1.42% | 6.47 | 1.00% |
| 2025-11-10 | 114.13 | 117.02 | 112.78 | 116.28 | +2.14% | 10.23 | 1.59% |
| 2025-11-07 | 114.19 | 115.09 | 113.27 | 113.84 | -1.10% | 6.08 | 0.95% |
| 2025-11-06 | 112.65 | 115.38 | 112.44 | 115.10 | +2.73% | 8.95 | 1.40% |
| 2025-11-05 | 110.68 | 113.03 | 110.38 | 112.04 | -0.28% | 6.79 | 1.08% |
| 2025-11-04 | 115.25 | 115.32 | 111.42 | 112.36 | -2.65% | 10.36 | 1.64% |
| 2025-11-03 | 116.62 | 117.30 | 113.74 | 115.42 | -1.42% | 10.16 | 1.58% |
| 2025-10-31 | 117.00 | 118.97 | 116.81 | 117.08 | +0.17% | 9.13 | 1.38% |
| 2025-10-30 | 118.82 | 118.83 | 116.09 | 116.88 | -1.68% | 12.27 | 1.87% |
| 2025-10-29 | 118.38 | 118.88 | 117.20 | 118.88 | +0.25% | 13.26 | 2.01% |
| 2025-10-28 | 121.55 | 122.01 | 118.28 | 118.58 | -7.07% | 31.50 | 4.71% |
| 2025-10-27 | 129.45 | 130.14 | 126.19 | 127.60 | +0.76% | 15.51 | 2.17% |
| 2025-10-24 | 124.49 | 127.16 | 124.41 | 126.64 | +2.96% | 12.09 | 1.71% |
| 2025-10-23 | 122.83 | 123.52 | 119.99 | 122.99 | -0.36% | 8.55 | 1.26% |