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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.94 | 5.96 | 5.75 | 5.84 | -1.68% | 0.37 | 1.75% |
| 2025-11-18 | 6.01 | 6.24 | 5.93 | 5.94 | -1.00% | 0.52 | 2.38% |
| 2025-11-17 | 5.83 | 6.03 | 5.83 | 6.00 | +1.69% | 0.32 | 1.51% |
| 2025-11-14 | 5.83 | 6.00 | 5.83 | 5.90 | +0.68% | 0.27 | 1.28% |
| 2025-11-13 | 5.92 | 5.95 | 5.84 | 5.86 | -1.18% | 0.31 | 1.47% |
| 2025-11-12 | 6.06 | 6.06 | 5.88 | 5.93 | -2.31% | 0.37 | 1.74% |
| 2025-11-11 | 5.82 | 6.15 | 5.73 | 6.07 | +5.02% | 0.62 | 2.89% |
| 2025-11-10 | 5.77 | 5.87 | 5.75 | 5.78 | -0.69% | 0.24 | 1.16% |
| 2025-11-07 | 5.90 | 5.96 | 5.81 | 5.82 | -2.35% | 0.27 | 1.30% |
| 2025-11-06 | 5.80 | 5.96 | 5.71 | 5.96 | +1.88% | 0.39 | 1.85% |
| 2025-11-05 | 6.00 | 6.02 | 5.77 | 5.85 | -3.47% | 0.76 | 3.62% |
| 2025-11-04 | 6.22 | 6.31 | 6.04 | 6.06 | -2.73% | 0.41 | 1.86% |
| 2025-11-03 | 6.05 | 6.30 | 6.05 | 6.23 | +1.80% | 0.49 | 2.19% |
| 2025-10-31 | 6.02 | 6.18 | 6.02 | 6.12 | 0.00% | 0.32 | 1.45% |
| 2025-10-30 | 6.16 | 6.21 | 6.02 | 6.12 | -3.01% | 0.62 | 2.81% |
| 2025-10-29 | 6.07 | 6.56 | 6.07 | 6.31 | +2.44% | 0.70 | 3.07% |
| 2025-10-28 | 6.36 | 6.36 | 6.10 | 6.16 | -1.12% | 0.48 | 2.17% |
| 2025-10-27 | 6.39 | 6.46 | 6.15 | 6.23 | -1.74% | 0.57 | 2.53% |
| 2025-10-24 | 6.45 | 6.55 | 6.30 | 6.34 | -2.91% | 0.48 | 2.10% |
| 2025-10-23 | 6.53 | 6.77 | 6.36 | 6.53 | 0.00% | 0.64 | 2.71% |