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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.51 | 4.64 | 4.44 | 4.58 | +3.39% | 0.70 | 4.36% |
| 2025-05-23 | 4.63 | 4.78 | 4.40 | 4.43 | -4.32% | 1.33 | 8.24% |
| 2025-05-22 | 4.18 | 4.83 | 4.13 | 4.63 | +8.94% | 1.25 | 7.99% |
| 2025-05-21 | 4.22 | 4.43 | 4.19 | 4.25 | +0.95% | 1.00 | 6.60% |
| 2025-05-20 | 4.09 | 4.45 | 4.03 | 4.21 | +2.93% | 1.22 | 8.05% |
| 2025-05-19 | 3.82 | 4.11 | 3.82 | 4.09 | +7.92% | 0.95 | 6.73% |
| 2025-05-16 | 3.77 | 3.82 | 3.73 | 3.79 | +0.26% | 0.32 | 2.40% |
| 2025-05-15 | 3.76 | 3.88 | 3.69 | 3.78 | +0.27% | 0.47 | 3.46% |
| 2025-05-14 | 3.64 | 3.80 | 3.64 | 3.77 | +2.45% | 0.41 | 3.06% |
| 2025-05-13 | 3.82 | 3.84 | 3.61 | 3.68 | -2.13% | 0.47 | 3.53% |
| 2025-05-12 | 3.83 | 3.85 | 3.73 | 3.76 | -1.05% | 0.42 | 3.17% |
| 2025-05-09 | 3.83 | 3.93 | 3.74 | 3.80 | -1.30% | 0.46 | 3.37% |
| 2025-05-08 | 3.81 | 3.91 | 3.74 | 3.85 | +0.52% | 0.53 | 3.94% |
| 2025-05-07 | 3.70 | 3.94 | 3.69 | 3.83 | +3.23% | 0.72 | 5.29% |
| 2025-05-06 | 3.61 | 3.76 | 3.53 | 3.71 | +0.82% | 0.69 | 5.29% |