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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.32 | 6.32 | 6.17 | 6.20 | -1.90% | 0.40 | 1.81% |
| 2026-04-20 | 6.10 | 6.46 | 6.06 | 6.32 | +3.44% | 0.58 | 2.56% |
| 2026-04-17 | 6.11 | 6.17 | 6.06 | 6.11 | -0.16% | 0.26 | 1.20% |
| 2026-04-16 | 6.18 | 6.24 | 6.07 | 6.12 | -0.65% | 0.41 | 1.85% |
| 2026-04-15 | 6.30 | 6.37 | 6.15 | 6.16 | -1.75% | 0.39 | 1.72% |
| 2026-04-14 | 6.11 | 6.50 | 6.11 | 6.27 | +2.62% | 0.56 | 2.47% |
| 2026-04-13 | 6.08 | 6.18 | 5.96 | 6.11 | -0.49% | 0.38 | 1.76% |
| 2026-04-10 | 6.10 | 6.24 | 6.01 | 6.14 | +2.33% | 0.44 | 1.99% |
| 2026-04-09 | 6.00 | 6.10 | 5.95 | 6.00 | -0.99% | 0.38 | 1.78% |
| 2026-04-08 | 5.85 | 6.07 | 5.77 | 6.06 | +6.88% | 0.49 | 2.31% |
| 2026-04-07 | 5.62 | 5.74 | 5.60 | 5.67 | +1.07% | 0.20 | 0.97% |
| 2026-04-03 | 6.00 | 6.00 | 5.58 | 5.61 | -4.59% | 0.52 | 2.52% |
| 2026-04-02 | 5.75 | 5.92 | 5.65 | 5.88 | +2.26% | 0.61 | 2.91% |
| 2026-04-01 | 5.85 | 5.98 | 5.57 | 5.75 | -0.69% | 0.91 | 4.41% |
| 2026-03-31 | 5.83 | 6.04 | 5.78 | 5.79 | -3.34% | 0.40 | 1.90% |
| 2026-03-30 | 6.00 | 6.09 | 5.95 | 5.99 | -1.48% | 0.31 | 1.45% |
| 2026-03-27 | 5.95 | 6.13 | 5.95 | 6.08 | +0.16% | 0.36 | 1.67% |
| 2026-03-26 | 6.16 | 6.25 | 6.04 | 6.07 | -1.30% | 0.53 | 2.40% |
| 2026-03-25 | 5.86 | 6.20 | 5.82 | 6.15 | +6.59% | 0.73 | 3.35% |
| 2026-03-24 | 5.78 | 5.93 | 5.65 | 5.77 | +1.94% | 0.50 | 2.40% |