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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.01 | 6.03 | 5.90 | 5.98 | -0.99% | 1.73 | 7.55% |
| 2025-07-21 | 6.01 | 6.05 | 5.98 | 6.04 | +0.83% | 1.76 | 7.63% |
| 2025-07-18 | 5.96 | 5.99 | 5.89 | 5.99 | +0.84% | 1.85 | 8.13% |
| 2025-07-17 | 5.94 | 5.97 | 5.92 | 5.94 | -0.17% | 1.57 | 6.89% |
| 2025-07-16 | 5.99 | 6.02 | 5.91 | 5.95 | -0.17% | 1.73 | 7.55% |
| 2025-07-15 | 6.18 | 6.19 | 5.88 | 5.96 | -4.79% | 3.55 | 15.49% |
| 2025-07-14 | 6.16 | 6.36 | 6.15 | 6.26 | +0.16% | 3.19 | 13.22% |
| 2025-07-11 | 6.21 | 6.27 | 6.10 | 6.25 | +0.16% | 3.70 | 15.58% |
| 2025-07-10 | 6.59 | 6.59 | 6.23 | 6.24 | -7.56% | 5.75 | 23.54% |
| 2025-07-09 | 6.45 | 6.96 | 6.45 | 6.75 | +1.50% | 7.92 | 30.73% |
| 2025-07-08 | 6.60 | 6.75 | 6.33 | 6.65 | -6.21% | 9.16 | 36.38% |
| 2025-07-07 | 6.32 | 7.18 | 5.95 | 7.09 | +18.56% | 11.29 | 45.33% |
| 2025-07-04 | 5.50 | 6.60 | 5.48 | 5.98 | +8.73% | 7.31 | 31.04% |
| 2025-07-03 | 5.51 | 5.55 | 5.47 | 5.50 | 0.00% | 0.65 | 3.06% |
| 2025-07-02 | 5.47 | 5.52 | 5.40 | 5.50 | +0.36% | 0.77 | 3.68% |
| 2025-07-01 | 5.46 | 5.49 | 5.41 | 5.48 | +0.37% | 0.70 | 3.34% |
| 2025-06-30 | 5.35 | 5.47 | 5.35 | 5.46 | +1.87% | 0.85 | 4.08% |
| 2025-06-27 | 5.35 | 5.41 | 5.33 | 5.36 | +0.56% | 0.72 | 3.52% |
| 2025-06-26 | 5.35 | 5.36 | 5.30 | 5.33 | -0.37% | 0.58 | 2.83% |
| 2025-06-25 | 5.33 | 5.36 | 5.27 | 5.35 | +0.38% | 0.73 | 3.58% |