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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.13 | 7.48 | 6.85 | 7.00 | -7.28% | 4.24 | 15.43% |
| 2026-03-20 | 7.11 | 7.84 | 7.01 | 7.55 | +4.43% | 5.38 | 18.59% |
| 2026-03-19 | 7.19 | 7.52 | 7.10 | 7.23 | -0.69% | 3.36 | 12.01% |
| 2026-03-18 | 7.26 | 7.68 | 7.12 | 7.28 | +1.68% | 3.28 | 11.71% |
| 2026-03-17 | 7.69 | 7.69 | 7.15 | 7.16 | -7.01% | 3.54 | 12.45% |
| 2026-03-16 | 7.88 | 8.01 | 7.51 | 7.70 | -2.28% | 4.48 | 15.04% |
| 2026-03-13 | 7.50 | 7.93 | 7.22 | 7.88 | +3.28% | 5.90 | 20.34% |
| 2026-03-12 | 7.38 | 8.13 | 7.31 | 7.63 | +3.25% | 6.17 | 20.91% |
| 2026-03-11 | 7.06 | 7.39 | 6.89 | 7.39 | +3.50% | 4.76 | 17.26% |
| 2026-03-10 | 7.03 | 7.16 | 6.96 | 7.14 | -0.83% | 3.99 | 14.74% |
| 2026-03-09 | 7.19 | 7.44 | 7.01 | 7.20 | +0.14% | 5.37 | 19.48% |
| 2026-03-06 | 6.70 | 7.30 | 6.66 | 7.19 | +4.66% | 6.34 | 23.17% |
| 2026-03-05 | 6.68 | 6.97 | 6.60 | 6.87 | +2.69% | 5.56 | 21.47% |
| 2026-03-04 | 6.81 | 6.87 | 6.39 | 6.69 | -3.04% | 4.82 | 18.98% |
| 2026-03-03 | 6.35 | 7.12 | 6.32 | 6.90 | +9.35% | 7.32 | 27.87% |
| 2026-03-02 | 6.40 | 6.49 | 6.26 | 6.31 | -2.92% | 1.38 | 5.67% |
| 2026-02-27 | 6.39 | 6.54 | 6.36 | 6.50 | +1.56% | 1.33 | 5.38% |
| 2026-02-26 | 6.31 | 6.42 | 6.28 | 6.40 | +1.75% | 1.02 | 4.19% |
| 2026-02-25 | 6.32 | 6.34 | 6.26 | 6.29 | -0.47% | 0.77 | 3.20% |
| 2026-02-24 | 6.19 | 6.33 | 6.19 | 6.32 | +2.27% | 0.90 | 3.70% |