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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.00 | 5.15 | 4.92 | 4.99 | -0.60% | 0.35 | 1.95% |
| 2025-12-16 | 5.00 | 5.09 | 4.95 | 5.02 | 0.00% | 0.29 | 1.63% |
| 2025-12-15 | 5.10 | 5.10 | 4.99 | 5.02 | -1.76% | 0.35 | 1.94% |
| 2025-12-12 | 5.11 | 5.20 | 4.98 | 5.11 | -0.20% | 0.43 | 2.37% |
| 2025-12-11 | 5.28 | 5.29 | 5.07 | 5.12 | -2.85% | 0.41 | 2.21% |
| 2025-12-10 | 5.45 | 5.46 | 5.23 | 5.27 | -3.66% | 0.47 | 2.47% |
| 2025-12-09 | 5.39 | 5.51 | 5.33 | 5.47 | +1.67% | 0.24 | 1.21% |
| 2025-12-08 | 5.38 | 5.55 | 5.34 | 5.38 | +0.19% | 0.30 | 1.52% |
| 2025-12-05 | 5.34 | 5.37 | 5.21 | 5.37 | +1.70% | 0.19 | 1.00% |
| 2025-12-04 | 5.27 | 5.48 | 5.20 | 5.28 | 0.00% | 0.32 | 1.67% |
| 2025-12-03 | 5.47 | 5.52 | 5.27 | 5.28 | -3.47% | 0.35 | 1.80% |
| 2025-12-02 | 5.47 | 5.51 | 5.43 | 5.47 | -0.55% | 0.18 | 0.90% |
| 2025-12-01 | 5.60 | 5.64 | 5.40 | 5.50 | -1.79% | 0.28 | 1.43% |
| 2025-11-28 | 5.68 | 5.69 | 5.57 | 5.60 | -1.23% | 0.22 | 1.08% |
| 2025-11-27 | 5.60 | 5.75 | 5.59 | 5.67 | +0.71% | 0.26 | 1.27% |
| 2025-11-26 | 5.61 | 5.67 | 5.57 | 5.63 | 0.00% | 0.26 | 1.28% |
| 2025-11-25 | 5.60 | 5.72 | 5.48 | 5.63 | +0.36% | 0.26 | 1.26% |
| 2025-11-24 | 5.35 | 5.76 | 5.31 | 5.61 | +5.06% | 0.37 | 1.85% |
| 2025-11-21 | 5.54 | 5.61 | 5.34 | 5.34 | -4.64% | 0.29 | 1.48% |
| 2025-11-20 | 5.84 | 5.84 | 5.58 | 5.60 | -4.11% | 0.27 | 1.34% |