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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.80 | 5.89 | 5.58 | 5.66 | -3.25% | 0.55 | 2.66% |
| 2026-03-20 | 6.00 | 6.06 | 5.79 | 5.85 | -2.66% | 0.57 | 2.68% |
| 2026-03-19 | 6.09 | 6.31 | 5.97 | 6.01 | -2.12% | 0.72 | 3.27% |
| 2026-03-18 | 6.01 | 6.22 | 5.85 | 6.14 | +1.66% | 0.65 | 2.99% |
| 2026-03-17 | 6.30 | 6.31 | 5.99 | 6.04 | -2.74% | 0.55 | 2.49% |
| 2026-03-16 | 6.24 | 6.32 | 6.15 | 6.21 | -1.43% | 0.54 | 2.41% |
| 2026-03-13 | 6.42 | 6.43 | 6.18 | 6.30 | -1.10% | 0.77 | 3.42% |
| 2026-03-12 | 6.68 | 6.74 | 6.27 | 6.37 | -5.77% | 1.19 | 5.12% |
| 2026-03-11 | 6.84 | 6.97 | 6.74 | 6.76 | -1.17% | 0.64 | 2.63% |
| 2026-03-10 | 6.92 | 6.96 | 6.74 | 6.84 | -1.16% | 0.75 | 3.06% |
| 2026-03-09 | 6.88 | 7.15 | 6.55 | 6.92 | +1.62% | 1.25 | 5.07% |
| 2026-03-06 | 6.32 | 6.91 | 6.31 | 6.81 | +6.07% | 1.14 | 4.76% |
| 2026-03-05 | 6.15 | 6.61 | 6.10 | 6.42 | +5.07% | 1.19 | 5.21% |
| 2026-03-04 | 5.88 | 6.29 | 5.80 | 6.11 | +3.91% | 0.91 | 4.16% |
| 2026-03-03 | 6.15 | 6.15 | 5.81 | 5.88 | -2.81% | 0.84 | 3.94% |
| 2026-03-02 | 6.02 | 6.30 | 6.02 | 6.05 | -2.42% | 1.09 | 4.94% |
| 2026-02-27 | 5.80 | 6.26 | 5.77 | 6.20 | +5.62% | 1.34 | 6.16% |
| 2026-02-26 | 5.41 | 6.10 | 5.41 | 5.87 | +7.90% | 1.23 | 5.88% |
| 2026-02-25 | 5.37 | 5.46 | 5.23 | 5.44 | +1.68% | 0.73 | 3.77% |
| 2026-02-24 | 5.06 | 5.46 | 5.02 | 5.35 | +6.79% | 0.85 | 4.50% |