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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.07 | 5.25 | 5.01 | 5.24 | +3.35% | 0.71 | 3.89% |
| 2025-07-21 | 5.15 | 5.15 | 4.99 | 5.07 | -1.17% | 0.66 | 3.70% |
| 2025-07-18 | 5.21 | 5.29 | 5.05 | 5.13 | -1.35% | 0.75 | 4.13% |
| 2025-07-17 | 5.28 | 5.32 | 5.16 | 5.20 | -2.44% | 0.66 | 3.57% |
| 2025-07-16 | 5.06 | 5.34 | 5.02 | 5.33 | +5.54% | 0.96 | 5.20% |
| 2025-07-15 | 5.03 | 5.09 | 4.97 | 5.05 | -0.20% | 0.49 | 2.77% |
| 2025-07-14 | 5.08 | 5.13 | 4.98 | 5.06 | -0.39% | 0.62 | 3.47% |
| 2025-07-11 | 5.17 | 5.18 | 5.00 | 5.08 | -1.36% | 0.79 | 4.39% |
| 2025-07-10 | 5.10 | 5.18 | 5.10 | 5.15 | +0.78% | 0.74 | 4.05% |
| 2025-07-09 | 5.13 | 5.37 | 5.10 | 5.11 | -1.35% | 1.02 | 5.53% |
| 2025-07-08 | 5.13 | 5.27 | 5.04 | 5.18 | +0.58% | 0.66 | 3.65% |
| 2025-07-07 | 5.01 | 5.18 | 4.96 | 5.15 | +1.78% | 0.62 | 3.44% |
| 2025-07-04 | 5.05 | 5.25 | 5.04 | 5.06 | +1.00% | 0.91 | 4.98% |
| 2025-07-03 | 5.15 | 5.40 | 4.94 | 5.01 | -4.21% | 1.58 | 8.72% |
| 2025-07-02 | 4.75 | 5.24 | 4.64 | 5.23 | +10.57% | 1.65 | 9.42% |
| 2025-07-01 | 4.60 | 4.77 | 4.54 | 4.73 | +3.05% | 0.86 | 5.15% |
| 2025-06-30 | 4.41 | 4.65 | 4.40 | 4.59 | +4.32% | 0.83 | 5.11% |
| 2025-06-27 | 4.30 | 4.43 | 4.26 | 4.40 | +2.09% | 0.52 | 3.33% |
| 2025-06-26 | 4.28 | 4.34 | 4.21 | 4.31 | +0.47% | 0.48 | 3.18% |
| 2025-06-25 | 4.20 | 4.34 | 4.17 | 4.29 | +2.88% | 0.44 | 2.90% |