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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.25 | 6.32 | 6.12 | 6.15 | -2.07% | 0.99 | 4.18% |
| 2025-11-18 | 6.40 | 6.40 | 6.24 | 6.28 | -2.18% | 1.16 | 4.79% |
| 2025-11-17 | 6.45 | 6.48 | 6.33 | 6.42 | -1.08% | 1.46 | 5.97% |
| 2025-11-14 | 6.35 | 6.61 | 6.35 | 6.49 | +1.41% | 1.87 | 7.50% |
| 2025-11-13 | 6.34 | 6.44 | 6.28 | 6.40 | +1.43% | 1.25 | 5.10% |
| 2025-11-12 | 6.34 | 6.38 | 6.28 | 6.31 | -0.63% | 1.15 | 4.74% |
| 2025-11-11 | 6.35 | 6.41 | 6.32 | 6.35 | +0.16% | 1.23 | 5.03% |
| 2025-11-10 | 6.40 | 6.42 | 6.28 | 6.34 | -0.63% | 1.26 | 5.19% |
| 2025-11-07 | 6.24 | 6.43 | 6.21 | 6.38 | +1.59% | 2.01 | 8.25% |
| 2025-11-06 | 6.26 | 6.30 | 6.19 | 6.28 | +0.16% | 1.60 | 6.64% |
| 2025-11-05 | 6.12 | 6.28 | 6.09 | 6.27 | +2.62% | 1.78 | 7.45% |
| 2025-11-04 | 6.12 | 6.19 | 6.06 | 6.11 | +0.66% | 0.96 | 4.09% |
| 2025-11-03 | 6.02 | 6.12 | 6.02 | 6.07 | +0.66% | 0.90 | 3.87% |
| 2025-10-31 | 6.01 | 6.07 | 5.98 | 6.03 | +0.67% | 0.84 | 3.63% |
| 2025-10-30 | 6.19 | 6.20 | 5.98 | 5.99 | -3.23% | 1.42 | 6.09% |
| 2025-10-29 | 6.17 | 6.19 | 6.04 | 6.19 | -0.64% | 1.17 | 5.00% |
| 2025-10-28 | 6.24 | 6.32 | 6.18 | 6.23 | -0.32% | 1.65 | 6.89% |
| 2025-10-27 | 6.22 | 6.27 | 6.15 | 6.25 | +0.32% | 1.36 | 5.71% |
| 2025-10-24 | 6.18 | 6.31 | 6.11 | 6.23 | +0.16% | 1.79 | 7.55% |
| 2025-10-23 | 6.15 | 6.29 | 6.11 | 6.22 | +1.30% | 1.63 | 6.84% |