ST迪威迅 sz.300167
5.55
+4.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.39 | 5.61 | 5.38 | 5.55 | +4.32% | 0.34 | 1.76% |
| 2026-05-21 | 5.67 | 5.73 | 5.30 | 5.32 | -5.84% | 0.39 | 1.98% |
| 2026-05-20 | 5.79 | 5.82 | 5.57 | 5.65 | -3.09% | 0.40 | 2.00% |
| 2026-05-19 | 5.76 | 5.86 | 5.63 | 5.83 | +0.17% | 0.38 | 1.88% |
| 2026-05-18 | 5.98 | 6.03 | 5.71 | 5.82 | -3.48% | 0.45 | 2.16% |
| 2026-05-15 | 6.09 | 6.19 | 5.94 | 6.03 | -0.82% | 0.63 | 2.92% |
| 2026-05-14 | 6.10 | 6.24 | 6.02 | 6.08 | +0.33% | 0.50 | 2.28% |
| 2026-05-13 | 6.07 | 6.18 | 6.01 | 6.06 | -0.16% | 0.41 | 1.90% |
| 2026-05-12 | 6.13 | 6.35 | 6.07 | 6.07 | -1.30% | 0.69 | 3.16% |
| 2026-05-11 | 5.67 | 6.15 | 5.67 | 6.15 | +8.66% | 0.94 | 4.50% |
| 2026-05-08 | 5.55 | 5.69 | 5.53 | 5.66 | +1.62% | 0.46 | 2.34% |
| 2026-05-07 | 5.52 | 5.81 | 5.52 | 5.57 | +0.18% | 0.62 | 3.12% |
| 2026-05-06 | 5.70 | 5.78 | 5.28 | 5.56 | -2.63% | 0.91 | 4.62% |
| 2026-04-30 | 5.80 | 5.97 | 5.12 | 5.71 | -9.94% | 1.21 | 5.96% |
| 2026-04-29 | 6.63 | 6.67 | 6.26 | 6.34 | -4.37% | 0.87 | 3.78% |
| 2026-04-28 | 6.53 | 6.73 | 6.43 | 6.63 | -1.34% | 0.73 | 3.10% |
| 2026-04-27 | 6.46 | 6.72 | 6.39 | 6.72 | +5.33% | 0.97 | 4.09% |
| 2026-04-24 | 6.10 | 6.44 | 6.10 | 6.38 | +3.07% | 0.55 | 2.44% |
| 2026-04-23 | 6.05 | 6.35 | 5.91 | 6.19 | +2.15% | 0.56 | 2.54% |
| 2026-04-22 | 6.19 | 6.25 | 6.03 | 6.06 | -2.26% | 0.50 | 2.26% |