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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.08 | 5.11 | 5.01 | 5.03 | -0.98% | 0.28 | 1.56% |
| 2026-01-15 | 5.07 | 5.12 | 5.00 | 5.08 | -0.20% | 0.41 | 2.25% |
| 2026-01-14 | 5.07 | 5.22 | 5.02 | 5.09 | +0.39% | 0.58 | 3.15% |
| 2026-01-13 | 5.31 | 5.33 | 5.04 | 5.07 | -4.52% | 0.69 | 3.75% |
| 2026-01-12 | 5.38 | 5.44 | 5.26 | 5.31 | -1.48% | 0.76 | 3.97% |
| 2026-01-09 | 5.46 | 5.50 | 5.35 | 5.39 | -0.19% | 0.39 | 2.03% |
| 2026-01-08 | 5.35 | 5.53 | 5.27 | 5.40 | +1.31% | 0.39 | 2.02% |
| 2026-01-07 | 5.25 | 5.56 | 5.21 | 5.33 | +1.33% | 0.65 | 3.35% |
| 2026-01-06 | 5.26 | 5.30 | 5.20 | 5.26 | -0.38% | 0.39 | 2.10% |
| 2026-01-05 | 5.01 | 5.42 | 4.94 | 5.28 | +6.67% | 0.73 | 3.89% |
| 2025-12-31 | 4.96 | 4.98 | 4.93 | 4.95 | -0.20% | 0.21 | 1.18% |
| 2025-12-30 | 4.88 | 5.02 | 4.88 | 4.96 | +0.61% | 0.24 | 1.33% |
| 2025-12-29 | 5.00 | 5.02 | 4.92 | 4.93 | -1.79% | 0.28 | 1.57% |
| 2025-12-26 | 5.10 | 5.11 | 5.00 | 5.02 | -1.76% | 0.29 | 1.61% |
| 2025-12-25 | 5.05 | 5.20 | 5.03 | 5.11 | +0.79% | 0.31 | 1.67% |
| 2025-12-24 | 5.00 | 5.13 | 4.98 | 5.07 | +1.40% | 0.31 | 1.72% |
| 2025-12-23 | 5.13 | 5.13 | 4.98 | 5.00 | -2.15% | 0.19 | 1.06% |
| 2025-12-22 | 5.13 | 5.17 | 5.08 | 5.11 | -0.20% | 0.24 | 1.29% |
| 2025-12-19 | 5.08 | 5.14 | 5.04 | 5.12 | +0.79% | 0.30 | 1.65% |
| 2025-12-18 | 4.93 | 5.23 | 4.93 | 5.08 | +1.80% | 0.42 | 2.29% |