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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.05 | 6.09 | 5.96 | 6.07 | +0.50% | 1.03 | 4.42% |
| 2025-08-18 | 5.94 | 6.08 | 5.93 | 6.04 | +1.68% | 1.07 | 4.64% |
| 2025-08-15 | 5.92 | 5.98 | 5.89 | 5.94 | +0.51% | 0.83 | 3.64% |
| 2025-08-14 | 6.10 | 6.10 | 5.89 | 5.91 | -3.11% | 1.40 | 6.09% |
| 2025-08-13 | 6.15 | 6.19 | 6.07 | 6.10 | -0.81% | 1.22 | 5.21% |
| 2025-08-12 | 6.16 | 6.18 | 6.10 | 6.15 | -0.32% | 1.38 | 5.87% |
| 2025-08-11 | 6.15 | 6.18 | 6.05 | 6.17 | -0.32% | 1.83 | 7.75% |
| 2025-08-08 | 5.98 | 6.22 | 5.96 | 6.19 | +3.51% | 3.21 | 13.60% |
| 2025-08-07 | 5.97 | 6.00 | 5.92 | 5.98 | +0.17% | 0.92 | 4.00% |
| 2025-08-06 | 5.95 | 5.99 | 5.91 | 5.97 | +0.34% | 0.94 | 4.11% |
| 2025-08-05 | 5.91 | 5.98 | 5.91 | 5.95 | +0.85% | 0.94 | 4.10% |
| 2025-08-04 | 5.81 | 5.90 | 5.77 | 5.90 | +0.68% | 0.79 | 3.51% |
| 2025-08-01 | 5.78 | 5.87 | 5.78 | 5.86 | +1.38% | 0.80 | 3.58% |
| 2025-07-31 | 5.86 | 5.90 | 5.75 | 5.78 | -1.87% | 1.01 | 4.50% |
| 2025-07-30 | 5.90 | 5.94 | 5.84 | 5.89 | -0.34% | 0.90 | 3.96% |
| 2025-07-29 | 5.96 | 5.98 | 5.84 | 5.91 | -1.34% | 1.11 | 4.93% |
| 2025-07-28 | 6.02 | 6.03 | 5.93 | 5.99 | +0.17% | 1.63 | 7.10% |
| 2025-07-25 | 5.88 | 5.99 | 5.84 | 5.98 | +1.70% | 1.60 | 7.01% |
| 2025-07-24 | 5.81 | 5.89 | 5.81 | 5.88 | +0.86% | 1.05 | 4.67% |
| 2025-07-23 | 5.98 | 6.00 | 5.80 | 5.83 | -2.51% | 1.75 | 7.77% |