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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.51 | 6.64 | 6.38 | 6.53 | +0.31% | 0.72 | 3.06% |
| 2025-10-21 | 6.10 | 6.94 | 6.10 | 6.51 | +5.68% | 1.25 | 5.31% |
| 2025-10-20 | 6.16 | 6.29 | 6.02 | 6.16 | -0.65% | 0.62 | 2.81% |
| 2025-10-17 | 6.33 | 6.44 | 6.10 | 6.20 | -1.59% | 0.97 | 4.32% |
| 2025-10-16 | 6.20 | 6.49 | 6.04 | 6.30 | +1.94% | 1.50 | 6.66% |
| 2025-10-15 | 5.18 | 6.18 | 5.14 | 6.18 | +20.00% | 1.10 | 5.35% |
| 2025-10-14 | 5.28 | 5.39 | 5.14 | 5.15 | +0.78% | 0.49 | 2.61% |
| 2025-10-13 | 5.17 | 5.17 | 4.82 | 5.11 | -3.40% | 0.46 | 2.54% |
| 2025-10-10 | 5.34 | 5.48 | 5.28 | 5.29 | -1.49% | 0.40 | 2.07% |
| 2025-10-09 | 5.76 | 5.78 | 5.31 | 5.37 | -5.79% | 0.81 | 4.13% |
| 2025-09-30 | 5.73 | 5.79 | 5.62 | 5.70 | -0.35% | 0.28 | 1.36% |
| 2025-09-29 | 5.78 | 5.81 | 5.56 | 5.72 | 0.00% | 0.33 | 1.62% |
| 2025-09-26 | 6.02 | 6.02 | 5.72 | 5.72 | -5.30% | 0.45 | 2.15% |
| 2025-09-25 | 5.71 | 6.20 | 5.66 | 6.04 | +5.59% | 0.82 | 3.81% |
| 2025-09-24 | 5.63 | 5.75 | 5.54 | 5.72 | +1.60% | 0.48 | 2.38% |
| 2025-09-23 | 5.73 | 5.88 | 5.54 | 5.63 | -1.05% | 0.51 | 2.50% |
| 2025-09-22 | 6.05 | 6.05 | 5.67 | 5.69 | -5.48% | 0.58 | 2.76% |
| 2025-09-19 | 6.25 | 6.30 | 5.96 | 6.02 | -4.14% | 0.74 | 3.37% |
| 2025-09-18 | 6.32 | 6.66 | 6.21 | 6.28 | -1.26% | 0.72 | 3.10% |
| 2025-09-17 | 6.38 | 6.45 | 6.25 | 6.36 | -0.31% | 0.56 | 2.46% |