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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 124.96 | 130.74 | 124.77 | 128.81 | +2.12% | 19.51 | 2.72% |
| 2025-09-15 | 121.55 | 130.04 | 120.57 | 126.13 | +6.69% | 26.21 | 3.70% |
| 2025-09-12 | 119.57 | 121.23 | 117.97 | 118.23 | -0.65% | 9.09 | 1.36% |
| 2025-09-11 | 116.98 | 120.34 | 115.28 | 119.00 | +1.41% | 10.23 | 1.55% |
| 2025-09-10 | 119.56 | 121.55 | 116.61 | 117.35 | -1.86% | 8.76 | 1.33% |
| 2025-09-09 | 121.63 | 122.16 | 119.09 | 119.57 | -2.38% | 8.08 | 1.20% |
| 2025-09-08 | 121.99 | 124.98 | 120.99 | 122.48 | +0.69% | 11.60 | 1.69% |
| 2025-09-05 | 118.71 | 121.78 | 117.77 | 121.64 | +2.66% | 10.11 | 1.50% |
| 2025-09-04 | 120.76 | 124.37 | 116.61 | 118.49 | -1.71% | 13.10 | 1.95% |
| 2025-09-03 | 120.77 | 123.21 | 119.57 | 120.56 | +0.57% | 9.86 | 1.45% |
| 2025-09-02 | 124.07 | 124.51 | 119.31 | 119.88 | -4.00% | 14.82 | 2.19% |
| 2025-09-01 | 126.29 | 127.08 | 121.99 | 124.88 | -0.60% | 16.17 | 2.33% |
| 2025-08-29 | 131.43 | 131.43 | 124.82 | 125.63 | -1.26% | 14.25 | 2.01% |
| 2025-08-28 | 124.74 | 128.46 | 123.52 | 127.23 | +1.79% | 14.92 | 2.11% |
| 2025-08-27 | 124.57 | 131.53 | 124.57 | 124.98 | +1.26% | 21.58 | 3.00% |
| 2025-08-26 | 118.74 | 125.16 | 117.70 | 123.42 | +4.10% | 15.70 | 2.28% |
| 2025-08-25 | 120.05 | 120.78 | 117.18 | 118.56 | +0.67% | 12.94 | 1.94% |
| 2025-08-22 | 116.61 | 118.25 | 115.65 | 117.77 | +0.40% | 11.22 | 1.71% |
| 2025-08-21 | 118.38 | 118.56 | 116.40 | 117.30 | -0.39% | 11.46 | 1.74% |
| 2025-08-20 | 112.53 | 118.24 | 111.63 | 117.75 | +4.57% | 16.50 | 2.55% |