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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.20 | 5.33 | 5.16 | 5.33 | +2.11% | 0.87 | 4.31% |
| 2025-06-23 | 5.08 | 5.22 | 5.08 | 5.22 | +1.95% | 0.67 | 3.39% |
| 2025-06-20 | 5.14 | 5.19 | 5.05 | 5.12 | -0.97% | 0.73 | 3.71% |
| 2025-06-19 | 5.26 | 5.27 | 5.05 | 5.17 | -1.90% | 1.13 | 5.69% |
| 2025-06-18 | 5.32 | 5.40 | 5.25 | 5.27 | -1.31% | 0.77 | 3.77% |
| 2025-06-17 | 5.30 | 5.34 | 5.21 | 5.34 | +0.56% | 0.93 | 4.59% |
| 2025-06-16 | 5.29 | 5.37 | 5.24 | 5.31 | +0.19% | 0.88 | 4.30% |
| 2025-06-13 | 5.25 | 5.42 | 5.25 | 5.30 | +0.57% | 1.26 | 6.15% |
| 2025-06-12 | 5.30 | 5.32 | 5.23 | 5.27 | -0.75% | 0.56 | 2.77% |
| 2025-06-11 | 5.30 | 5.34 | 5.26 | 5.31 | 0.00% | 0.45 | 2.19% |
| 2025-06-10 | 5.32 | 5.35 | 5.21 | 5.31 | -0.19% | 0.70 | 3.43% |
| 2025-06-09 | 5.29 | 5.34 | 5.28 | 5.32 | +0.76% | 0.59 | 2.91% |
| 2025-06-06 | 5.28 | 5.30 | 5.22 | 5.28 | -0.38% | 0.54 | 2.66% |
| 2025-06-05 | 5.26 | 5.31 | 5.23 | 5.30 | +1.15% | 0.68 | 3.35% |
| 2025-06-04 | 5.22 | 5.25 | 5.18 | 5.24 | +0.77% | 0.44 | 2.21% |
| 2025-06-03 | 5.17 | 5.21 | 5.08 | 5.20 | +0.39% | 0.46 | 2.29% |
| 2025-05-30 | 5.27 | 5.30 | 5.15 | 5.18 | -1.71% | 0.62 | 3.10% |
| 2025-05-29 | 5.15 | 5.29 | 5.12 | 5.27 | +2.13% | 0.79 | 3.94% |
| 2025-05-28 | 5.14 | 5.21 | 5.12 | 5.16 | +0.58% | 0.60 | 3.04% |
| 2025-05-27 | 5.07 | 5.15 | 5.05 | 5.13 | +0.98% | 0.67 | 3.42% |