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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.95 | 5.16 | 4.95 | 5.01 | +1.42% | 0.48 | 2.67% |
| 2026-02-12 | 5.04 | 5.06 | 4.92 | 4.94 | -1.98% | 0.34 | 1.87% |
| 2026-02-11 | 5.22 | 5.22 | 5.00 | 5.04 | -2.33% | 0.48 | 2.65% |
| 2026-02-10 | 4.91 | 5.29 | 4.91 | 5.16 | +4.67% | 0.85 | 4.63% |
| 2026-02-09 | 4.93 | 4.99 | 4.90 | 4.93 | +0.61% | 0.31 | 1.75% |
| 2026-02-06 | 4.81 | 4.93 | 4.79 | 4.90 | +1.03% | 0.36 | 2.09% |
| 2026-02-05 | 4.76 | 4.87 | 4.73 | 4.85 | +2.11% | 0.38 | 2.17% |
| 2026-02-04 | 4.69 | 4.80 | 4.69 | 4.75 | +0.21% | 0.24 | 1.42% |
| 2026-02-03 | 4.71 | 4.77 | 4.68 | 4.74 | +1.94% | 0.25 | 1.46% |
| 2026-02-02 | 4.84 | 4.90 | 4.64 | 4.65 | -3.93% | 0.37 | 2.17% |
| 2026-01-30 | 4.72 | 4.95 | 4.60 | 4.84 | +2.11% | 0.56 | 3.30% |
| 2026-01-29 | 4.96 | 4.96 | 4.72 | 4.74 | -5.01% | 0.57 | 3.30% |
| 2026-01-28 | 4.85 | 5.09 | 4.72 | 4.99 | +2.89% | 0.64 | 3.63% |
| 2026-01-27 | 4.92 | 4.92 | 4.70 | 4.85 | -1.62% | 0.39 | 2.25% |
| 2026-01-26 | 5.03 | 5.05 | 4.89 | 4.93 | -2.18% | 0.50 | 2.79% |
| 2026-01-23 | 5.00 | 5.10 | 5.00 | 5.04 | +0.40% | 0.34 | 1.90% |
| 2026-01-22 | 5.01 | 5.05 | 5.00 | 5.02 | -0.40% | 0.30 | 1.64% |
| 2026-01-21 | 4.99 | 5.06 | 4.94 | 5.04 | +1.00% | 0.32 | 1.77% |
| 2026-01-20 | 5.01 | 5.05 | 4.95 | 4.99 | -0.80% | 0.37 | 2.07% |
| 2026-01-19 | 5.02 | 5.07 | 5.00 | 5.03 | 0.00% | 0.22 | 1.24% |