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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.23 | 6.27 | 6.17 | 6.18 | -1.12% | 0.61 | 2.55% |
| 2026-02-12 | 6.24 | 6.32 | 6.16 | 6.25 | +0.32% | 0.93 | 3.86% |
| 2026-02-11 | 6.21 | 6.27 | 6.17 | 6.23 | +0.81% | 0.66 | 2.74% |
| 2026-02-10 | 6.22 | 6.25 | 6.17 | 6.18 | -0.64% | 0.73 | 3.06% |
| 2026-02-09 | 6.24 | 6.26 | 6.17 | 6.22 | +0.48% | 0.93 | 3.91% |
| 2026-02-06 | 6.07 | 6.23 | 6.03 | 6.19 | +0.16% | 1.24 | 5.23% |
| 2026-02-05 | 6.15 | 6.20 | 6.12 | 6.18 | -0.16% | 0.75 | 3.17% |
| 2026-02-04 | 6.07 | 6.21 | 6.05 | 6.19 | +1.81% | 0.88 | 3.73% |
| 2026-02-03 | 6.03 | 6.10 | 5.99 | 6.08 | +1.67% | 0.64 | 2.76% |
| 2026-02-02 | 6.06 | 6.17 | 5.98 | 5.98 | -1.81% | 0.84 | 3.58% |
| 2026-01-30 | 5.97 | 6.11 | 5.96 | 6.09 | +1.16% | 0.87 | 3.73% |
| 2026-01-29 | 6.00 | 6.09 | 5.96 | 6.02 | 0.00% | 0.70 | 3.03% |
| 2026-01-28 | 6.11 | 6.13 | 6.01 | 6.02 | -1.47% | 0.69 | 2.98% |
| 2026-01-27 | 6.14 | 6.16 | 5.95 | 6.11 | -0.97% | 0.99 | 4.26% |
| 2026-01-26 | 6.25 | 6.25 | 6.11 | 6.17 | -1.28% | 1.14 | 4.82% |
| 2026-01-23 | 6.26 | 6.27 | 6.21 | 6.25 | -0.16% | 0.82 | 3.41% |
| 2026-01-22 | 6.16 | 6.26 | 6.15 | 6.26 | +1.79% | 0.94 | 3.93% |
| 2026-01-21 | 6.14 | 6.17 | 6.06 | 6.15 | -0.16% | 0.79 | 3.37% |
| 2026-01-20 | 6.15 | 6.19 | 6.12 | 6.16 | +0.16% | 1.04 | 4.40% |
| 2026-01-19 | 6.02 | 6.15 | 6.00 | 6.15 | +1.65% | 1.09 | 4.66% |