迪森股份 sz.300335
6.15
+2.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.10 | 6.20 | 6.03 | 6.15 | +2.16% | 0.81 | 3.45% |
| 2026-05-21 | 6.47 | 6.51 | 6.02 | 6.02 | -6.81% | 1.62 | 6.73% |
| 2026-05-20 | 6.78 | 6.80 | 6.49 | 6.56 | -4.23% | 1.55 | 6.16% |
| 2026-05-19 | 6.70 | 6.93 | 6.62 | 6.85 | +2.09% | 1.69 | 6.46% |
| 2026-05-18 | 6.62 | 6.75 | 6.55 | 6.71 | +0.90% | 1.26 | 4.95% |
| 2026-05-15 | 6.91 | 6.93 | 6.62 | 6.65 | -4.45% | 2.19 | 8.50% |
| 2026-05-14 | 7.22 | 7.43 | 6.96 | 6.96 | -4.26% | 3.25 | 11.88% |
| 2026-05-13 | 6.87 | 7.29 | 6.87 | 7.27 | +4.60% | 4.11 | 14.93% |
| 2026-05-12 | 6.79 | 7.02 | 6.72 | 6.95 | +2.66% | 3.07 | 11.54% |
| 2026-05-11 | 6.84 | 6.89 | 6.73 | 6.77 | -0.59% | 1.33 | 5.08% |
| 2026-05-08 | 6.82 | 6.94 | 6.77 | 6.81 | -0.29% | 1.47 | 5.61% |
| 2026-05-07 | 6.74 | 6.86 | 6.73 | 6.83 | +1.04% | 1.25 | 4.78% |
| 2026-05-06 | 6.64 | 6.79 | 6.59 | 6.76 | +2.42% | 1.23 | 4.76% |
| 2026-04-30 | 6.59 | 6.68 | 6.54 | 6.60 | -0.75% | 1.11 | 4.36% |
| 2026-04-29 | 6.60 | 6.70 | 6.52 | 6.65 | -0.15% | 1.12 | 4.40% |
| 2026-04-28 | 6.69 | 6.71 | 6.53 | 6.66 | 0.00% | 1.54 | 6.05% |
| 2026-04-27 | 6.43 | 6.70 | 6.43 | 6.66 | +2.94% | 1.69 | 6.63% |
| 2026-04-24 | 6.74 | 6.76 | 6.42 | 6.47 | -4.29% | 1.94 | 7.75% |
| 2026-04-23 | 6.91 | 6.98 | 6.61 | 6.76 | -2.59% | 2.51 | 9.65% |
| 2026-04-22 | 6.76 | 7.02 | 6.71 | 6.94 | +1.31% | 2.28 | 8.57% |