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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.12 | 5.16 | 5.04 | 5.08 | -0.97% | 0.86 | 4.40% |
| 2025-05-23 | 5.08 | 5.21 | 5.06 | 5.13 | +0.39% | 0.83 | 4.19% |
| 2025-05-22 | 5.20 | 5.24 | 5.09 | 5.11 | -1.92% | 0.66 | 3.35% |
| 2025-05-21 | 5.23 | 5.32 | 5.20 | 5.21 | -0.57% | 0.73 | 3.66% |
| 2025-05-20 | 5.20 | 5.25 | 5.14 | 5.24 | +1.16% | 0.59 | 2.93% |
| 2025-05-19 | 5.12 | 5.20 | 5.09 | 5.18 | +1.17% | 0.63 | 3.19% |
| 2025-05-16 | 5.14 | 5.19 | 5.10 | 5.12 | +0.20% | 0.56 | 2.86% |
| 2025-05-15 | 5.12 | 5.14 | 5.06 | 5.11 | 0.00% | 0.47 | 2.37% |
| 2025-05-14 | 5.13 | 5.15 | 5.06 | 5.11 | -0.38% | 0.55 | 2.75% |
| 2025-05-13 | 5.20 | 5.21 | 5.10 | 5.13 | -0.19% | 0.60 | 3.00% |
| 2025-05-12 | 5.21 | 5.24 | 5.10 | 5.14 | -1.13% | 0.88 | 4.35% |
| 2025-05-09 | 5.15 | 5.25 | 5.15 | 5.20 | +0.57% | 1.01 | 4.93% |
| 2025-05-08 | 5.12 | 5.23 | 5.08 | 5.17 | +0.96% | 0.75 | 3.72% |
| 2025-05-07 | 5.11 | 5.24 | 5.06 | 5.12 | +0.19% | 1.15 | 5.74% |
| 2025-05-06 | 4.98 | 5.11 | 4.91 | 5.11 | +4.20% | 1.09 | 5.50% |