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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 123.05 | 125.10 | 122.54 | 123.43 | -0.59% | 6.55 | 0.95% |
| 2025-10-21 | 124.12 | 125.08 | 121.85 | 124.16 | +1.03% | 10.38 | 1.50% |
| 2025-10-20 | 124.82 | 125.49 | 121.85 | 122.90 | -0.44% | 12.96 | 1.88% |
| 2025-10-17 | 135.38 | 136.34 | 123.38 | 123.44 | -9.95% | 24.69 | 3.49% |
| 2025-10-16 | 135.38 | 140.93 | 132.99 | 137.09 | +0.86% | 14.41 | 1.86% |
| 2025-10-15 | 132.20 | 135.92 | 129.95 | 135.92 | +2.70% | 11.71 | 1.57% |
| 2025-10-14 | 135.20 | 137.96 | 131.21 | 132.36 | -1.34% | 15.37 | 2.03% |
| 2025-10-13 | 131.43 | 135.24 | 130.67 | 134.16 | -2.94% | 18.05 | 2.43% |
| 2025-10-10 | 147.12 | 147.12 | 137.16 | 138.22 | -6.10% | 16.62 | 2.11% |
| 2025-10-09 | 150.08 | 150.75 | 144.58 | 147.20 | -1.50% | 15.71 | 1.91% |
| 2025-09-30 | 148.21 | 151.98 | 145.26 | 149.44 | +1.29% | 17.48 | 2.09% |
| 2025-09-29 | 145.12 | 148.52 | 144.33 | 147.53 | +4.06% | 16.55 | 2.02% |
| 2025-09-26 | 144.57 | 146.58 | 141.19 | 141.78 | -2.49% | 14.38 | 1.79% |
| 2025-09-25 | 144.28 | 152.35 | 144.28 | 145.40 | +2.99% | 22.19 | 2.68% |
| 2025-09-24 | 136.74 | 145.26 | 135.22 | 141.18 | +2.76% | 20.40 | 2.60% |
| 2025-09-23 | 132.43 | 141.29 | 132.42 | 137.39 | +4.20% | 22.94 | 2.98% |
| 2025-09-22 | 134.15 | 134.53 | 131.06 | 131.85 | -0.63% | 10.09 | 1.36% |
| 2025-09-19 | 135.20 | 136.37 | 132.10 | 132.69 | -2.41% | 14.15 | 1.90% |
| 2025-09-18 | 140.32 | 141.84 | 133.41 | 135.97 | +0.02% | 27.71 | 3.59% |
| 2025-09-17 | 130.32 | 139.39 | 129.95 | 135.94 | +5.54% | 23.32 | 3.08% |