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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.73 | 6.88 | 6.45 | 6.85 | +1.78% | 2.97 | 11.56% |
| 2026-04-20 | 6.76 | 6.80 | 6.60 | 6.73 | +1.51% | 1.68 | 6.52% |
| 2026-04-17 | 6.90 | 6.95 | 6.60 | 6.63 | -5.56% | 3.18 | 12.27% |
| 2026-04-16 | 7.06 | 7.09 | 6.91 | 7.02 | -1.82% | 2.04 | 7.62% |
| 2026-04-15 | 7.09 | 7.26 | 6.97 | 7.15 | +1.85% | 2.66 | 9.70% |
| 2026-04-14 | 7.12 | 7.19 | 6.92 | 7.02 | -1.54% | 2.29 | 8.51% |
| 2026-04-13 | 6.96 | 7.14 | 6.83 | 7.13 | +0.71% | 2.46 | 9.12% |
| 2026-04-10 | 7.01 | 7.34 | 7.01 | 7.08 | +2.91% | 3.37 | 12.20% |
| 2026-04-09 | 6.93 | 6.96 | 6.77 | 6.88 | -1.99% | 1.96 | 7.43% |
| 2026-04-08 | 6.87 | 7.03 | 6.81 | 7.02 | +3.08% | 2.38 | 8.89% |
| 2026-04-07 | 6.78 | 6.93 | 6.69 | 6.81 | +0.44% | 1.84 | 7.03% |
| 2026-04-03 | 7.35 | 7.38 | 6.73 | 6.78 | -10.08% | 3.05 | 11.15% |
| 2026-04-02 | 7.28 | 7.55 | 6.99 | 7.54 | +2.72% | 4.41 | 15.78% |
| 2026-04-01 | 7.44 | 7.49 | 7.16 | 7.34 | -1.61% | 3.49 | 12.45% |
| 2026-03-31 | 7.80 | 7.97 | 7.25 | 7.46 | -6.16% | 5.76 | 19.86% |
| 2026-03-30 | 8.30 | 8.39 | 7.68 | 7.95 | -6.69% | 5.70 | 18.67% |
| 2026-03-27 | 8.76 | 8.81 | 8.46 | 8.52 | -6.27% | 7.33 | 22.14% |
| 2026-03-26 | 8.49 | 9.17 | 8.13 | 9.09 | +4.60% | 12.01 | 36.59% |
| 2026-03-25 | 8.45 | 9.25 | 8.19 | 8.69 | +3.45% | 13.39 | 40.08% |
| 2026-03-24 | 7.12 | 8.40 | 7.07 | 8.40 | +20.00% | 8.87 | 28.92% |