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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.34 | 6.40 | 6.23 | 6.38 | -0.31% | 0.49 | 2.18% |
| 2025-09-15 | 6.51 | 6.56 | 6.37 | 6.40 | -1.39% | 0.49 | 2.12% |
| 2025-09-12 | 6.60 | 6.60 | 6.41 | 6.49 | -1.67% | 0.59 | 2.52% |
| 2025-09-11 | 6.61 | 6.73 | 6.50 | 6.60 | -0.75% | 0.55 | 2.33% |
| 2025-09-10 | 6.80 | 6.80 | 6.58 | 6.65 | -0.30% | 0.51 | 2.10% |
| 2025-09-09 | 6.51 | 6.84 | 6.44 | 6.67 | +3.09% | 0.95 | 3.91% |
| 2025-09-08 | 6.59 | 6.63 | 6.33 | 6.47 | -1.67% | 0.72 | 3.12% |
| 2025-09-05 | 6.68 | 6.78 | 6.51 | 6.58 | -1.20% | 0.60 | 2.54% |
| 2025-09-04 | 6.80 | 6.82 | 6.62 | 6.66 | -2.63% | 0.50 | 2.09% |
| 2025-09-03 | 6.92 | 7.03 | 6.68 | 6.84 | -1.01% | 0.64 | 2.60% |
| 2025-09-02 | 6.95 | 6.99 | 6.71 | 6.91 | -0.43% | 0.72 | 2.92% |
| 2025-09-01 | 6.88 | 6.98 | 6.73 | 6.94 | +0.73% | 0.81 | 3.28% |
| 2025-08-29 | 7.06 | 7.14 | 6.75 | 6.89 | -2.41% | 1.04 | 4.18% |
| 2025-08-28 | 7.22 | 7.30 | 6.95 | 7.06 | -2.22% | 1.08 | 4.24% |
| 2025-08-27 | 7.43 | 7.68 | 7.15 | 7.22 | -2.96% | 1.16 | 4.34% |
| 2025-08-26 | 7.10 | 7.57 | 7.03 | 7.44 | +3.62% | 1.25 | 4.76% |
| 2025-08-25 | 7.25 | 7.29 | 7.03 | 7.18 | -0.83% | 1.11 | 4.38% |
| 2025-08-22 | 6.87 | 7.29 | 6.82 | 7.24 | +4.62% | 1.25 | 4.95% |
| 2025-08-21 | 6.76 | 7.06 | 6.71 | 6.92 | +2.37% | 1.04 | 4.25% |
| 2025-08-20 | 6.67 | 6.96 | 6.63 | 6.76 | -0.15% | 0.92 | 3.80% |