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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.17 | 6.20 | 6.03 | 6.05 | -1.14% | 1.00 | 4.29% |
| 2026-01-15 | 6.02 | 6.18 | 5.99 | 6.12 | +1.32% | 1.06 | 4.53% |
| 2026-01-14 | 5.99 | 6.11 | 5.95 | 6.04 | +0.83% | 1.07 | 4.59% |
| 2026-01-13 | 5.96 | 6.08 | 5.92 | 5.99 | +0.50% | 1.05 | 4.54% |
| 2026-01-12 | 5.92 | 5.97 | 5.88 | 5.96 | +0.68% | 0.76 | 3.33% |
| 2026-01-09 | 5.87 | 5.92 | 5.83 | 5.92 | +0.68% | 0.70 | 3.08% |
| 2026-01-08 | 5.80 | 5.89 | 5.78 | 5.88 | +1.20% | 0.61 | 2.71% |
| 2026-01-07 | 5.87 | 5.90 | 5.79 | 5.81 | -1.36% | 0.73 | 3.25% |
| 2026-01-06 | 5.86 | 5.92 | 5.82 | 5.89 | 0.00% | 1.00 | 4.41% |
| 2026-01-05 | 5.76 | 5.92 | 5.73 | 5.89 | +2.26% | 0.90 | 4.01% |
| 2025-12-31 | 5.71 | 5.77 | 5.63 | 5.76 | +1.59% | 0.47 | 2.13% |
| 2025-12-30 | 5.71 | 5.74 | 5.63 | 5.67 | -0.53% | 0.41 | 1.86% |
| 2025-12-29 | 5.77 | 5.78 | 5.66 | 5.70 | -0.87% | 0.52 | 2.39% |
| 2025-12-26 | 5.81 | 5.85 | 5.74 | 5.75 | -1.37% | 0.51 | 2.27% |
| 2025-12-25 | 5.78 | 5.84 | 5.75 | 5.83 | +0.87% | 0.45 | 2.01% |
| 2025-12-24 | 5.74 | 5.79 | 5.69 | 5.78 | +0.87% | 0.44 | 1.97% |
| 2025-12-23 | 5.74 | 5.78 | 5.70 | 5.73 | -0.35% | 0.44 | 2.01% |
| 2025-12-22 | 5.78 | 5.82 | 5.71 | 5.75 | -0.35% | 0.41 | 1.87% |
| 2025-12-19 | 5.63 | 5.79 | 5.62 | 5.77 | +2.12% | 0.51 | 2.33% |
| 2025-12-18 | 5.57 | 5.68 | 5.54 | 5.65 | +1.07% | 0.42 | 1.95% |