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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.16 | 4.23 | 4.13 | 4.17 | +0.72% | 0.35 | 2.35% |
| 2025-06-23 | 4.11 | 4.19 | 4.02 | 4.14 | -0.24% | 0.48 | 3.30% |
| 2025-06-20 | 4.15 | 4.32 | 4.03 | 4.15 | 0.00% | 0.46 | 3.09% |
| 2025-06-19 | 4.35 | 4.38 | 4.12 | 4.15 | -4.38% | 0.55 | 3.69% |
| 2025-06-18 | 4.41 | 4.47 | 4.28 | 4.34 | -1.59% | 0.48 | 3.12% |
| 2025-06-17 | 4.71 | 4.71 | 4.35 | 4.41 | -7.16% | 1.22 | 7.63% |
| 2025-06-16 | 4.75 | 4.75 | 4.75 | 4.75 | nan% | nan | nan% |
| 2025-06-13 | 4.60 | 4.77 | 4.60 | 4.75 | +2.81% | 0.78 | 4.70% |
| 2025-06-12 | 4.70 | 4.73 | 4.56 | 4.62 | -2.74% | 0.66 | 4.01% |
| 2025-06-11 | 4.74 | 4.85 | 4.66 | 4.75 | +0.42% | 0.77 | 4.59% |
| 2025-06-10 | 4.63 | 4.78 | 4.56 | 4.73 | +2.83% | 0.81 | 4.91% |
| 2025-06-09 | 4.65 | 4.73 | 4.54 | 4.60 | -2.13% | 0.55 | 3.38% |
| 2025-06-06 | 4.40 | 4.72 | 4.36 | 4.70 | +4.68% | 0.84 | 5.20% |
| 2025-06-05 | 4.45 | 4.50 | 3.99 | 4.49 | +0.90% | 1.41 | 9.24% |
| 2025-06-04 | 4.61 | 4.91 | 4.38 | 4.45 | -3.68% | 1.21 | 7.32% |
| 2025-06-03 | 4.64 | 4.69 | 4.57 | 4.62 | -0.43% | 0.43 | 2.64% |
| 2025-05-30 | 4.48 | 4.74 | 4.41 | 4.64 | +3.34% | 0.80 | 4.91% |
| 2025-05-29 | 4.43 | 4.58 | 4.41 | 4.49 | +2.05% | 0.47 | 2.93% |
| 2025-05-28 | 4.61 | 4.63 | 4.30 | 4.40 | -4.14% | 0.87 | 5.58% |
| 2025-05-27 | 4.59 | 4.66 | 4.49 | 4.59 | +0.22% | 0.75 | 4.65% |