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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.89 | 7.05 | 6.45 | 6.77 | -1.74% | 1.64 | 6.88% |
| 2025-08-18 | 7.15 | 7.29 | 6.78 | 6.89 | -4.04% | 1.57 | 6.32% |
| 2025-08-15 | 7.08 | 7.40 | 6.98 | 7.18 | +0.84% | 1.08 | 4.22% |
| 2025-08-14 | 7.20 | 7.30 | 7.07 | 7.12 | -2.86% | 0.91 | 3.60% |
| 2025-08-13 | 7.29 | 7.46 | 7.15 | 7.33 | -1.74% | 1.20 | 4.67% |
| 2025-08-12 | 7.33 | 7.88 | 7.30 | 7.46 | +1.91% | 1.03 | 3.84% |
| 2025-08-11 | 7.57 | 7.63 | 7.13 | 7.32 | -2.14% | 1.20 | 4.66% |
| 2025-08-08 | 6.99 | 7.49 | 6.88 | 7.48 | +6.86% | 1.52 | 5.91% |
| 2025-08-07 | 7.29 | 7.63 | 6.82 | 7.00 | -3.98% | 2.00 | 7.96% |
| 2025-08-06 | 6.29 | 7.55 | 6.29 | 7.29 | +15.17% | 2.05 | 8.41% |
| 2025-08-05 | 6.10 | 6.66 | 6.10 | 6.33 | +1.93% | 1.42 | 6.26% |
| 2025-08-04 | 5.65 | 6.28 | 5.64 | 6.21 | +8.57% | 1.46 | 6.92% |
| 2025-08-01 | 5.49 | 5.94 | 5.47 | 5.72 | +4.57% | 1.59 | 7.88% |
| 2025-07-31 | 5.26 | 5.53 | 5.15 | 5.47 | +4.19% | 1.02 | 5.39% |
| 2025-07-30 | 5.20 | 5.31 | 5.14 | 5.25 | +0.96% | 0.58 | 3.14% |
| 2025-07-29 | 5.11 | 5.22 | 5.09 | 5.20 | +0.97% | 0.53 | 2.90% |
| 2025-07-28 | 5.03 | 5.20 | 5.01 | 5.15 | +2.39% | 0.53 | 2.92% |
| 2025-07-25 | 5.10 | 5.13 | 5.03 | 5.03 | -1.95% | 0.47 | 2.61% |
| 2025-07-24 | 5.20 | 5.20 | 5.07 | 5.13 | -0.77% | 0.50 | 2.79% |
| 2025-07-23 | 5.24 | 5.25 | 5.14 | 5.17 | -1.34% | 0.45 | 2.46% |