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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.10 | 6.20 | 6.07 | 6.14 | +0.33% | 1.26 | 5.33% |
| 2025-10-21 | 6.00 | 6.13 | 6.00 | 6.12 | +0.66% | 1.46 | 6.24% |
| 2025-10-20 | 5.86 | 6.09 | 5.86 | 6.08 | +4.29% | 1.39 | 6.04% |
| 2025-10-17 | 5.92 | 5.95 | 5.83 | 5.83 | -1.52% | 0.62 | 2.76% |
| 2025-10-16 | 6.00 | 6.01 | 5.87 | 5.92 | -1.50% | 0.66 | 2.88% |
| 2025-10-15 | 5.96 | 6.03 | 5.92 | 6.01 | +0.67% | 0.73 | 3.17% |
| 2025-10-14 | 5.91 | 6.02 | 5.90 | 5.97 | +1.19% | 0.96 | 4.19% |
| 2025-10-13 | 5.71 | 5.92 | 5.62 | 5.90 | -0.17% | 0.78 | 3.48% |
| 2025-10-10 | 5.81 | 5.94 | 5.77 | 5.91 | +1.72% | 0.77 | 3.41% |
| 2025-10-09 | 5.77 | 5.84 | 5.73 | 5.81 | +0.69% | 0.47 | 2.11% |
| 2025-09-30 | 5.83 | 5.85 | 5.75 | 5.77 | -1.03% | 0.50 | 2.23% |
| 2025-09-29 | 5.75 | 5.85 | 5.67 | 5.83 | +1.04% | 0.47 | 2.10% |
| 2025-09-26 | 5.77 | 5.86 | 5.71 | 5.77 | 0.00% | 0.53 | 2.37% |
| 2025-09-25 | 5.87 | 5.91 | 5.75 | 5.77 | -2.37% | 0.57 | 2.55% |
| 2025-09-24 | 5.70 | 5.92 | 5.67 | 5.91 | +3.14% | 0.69 | 3.07% |
| 2025-09-23 | 5.86 | 5.87 | 5.59 | 5.73 | -2.22% | 0.91 | 4.14% |
| 2025-09-22 | 5.85 | 5.88 | 5.74 | 5.86 | 0.00% | 0.64 | 2.85% |
| 2025-09-19 | 6.03 | 6.08 | 5.83 | 5.86 | -3.14% | 1.17 | 5.15% |
| 2025-09-18 | 6.18 | 6.32 | 5.99 | 6.05 | -1.79% | 2.56 | 10.75% |
| 2025-09-17 | 6.02 | 6.20 | 5.98 | 6.16 | +2.16% | 1.67 | 7.11% |