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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.94 | 6.03 | 5.90 | 6.03 | +1.69% | 0.71 | 3.08% |
| 2025-09-15 | 5.96 | 5.99 | 5.90 | 5.93 | -0.84% | 0.60 | 2.64% |
| 2025-09-12 | 6.03 | 6.08 | 5.98 | 5.98 | -1.32% | 0.70 | 3.03% |
| 2025-09-11 | 5.93 | 6.11 | 5.92 | 6.06 | +1.85% | 0.91 | 3.95% |
| 2025-09-10 | 5.90 | 5.96 | 5.89 | 5.95 | +0.68% | 0.58 | 2.56% |
| 2025-09-09 | 6.06 | 6.06 | 5.87 | 5.91 | -1.34% | 0.77 | 3.38% |
| 2025-09-08 | 5.94 | 6.01 | 5.91 | 5.99 | +0.84% | 0.74 | 3.22% |
| 2025-09-05 | 5.80 | 5.95 | 5.71 | 5.94 | +2.59% | 0.85 | 3.76% |
| 2025-09-04 | 5.78 | 5.86 | 5.71 | 5.79 | +0.87% | 0.86 | 3.85% |
| 2025-09-03 | 5.93 | 5.95 | 5.74 | 5.74 | -3.37% | 0.92 | 4.10% |
| 2025-09-02 | 5.96 | 5.98 | 5.80 | 5.94 | -0.17% | 1.13 | 4.97% |
| 2025-09-01 | 5.97 | 6.04 | 5.90 | 5.95 | -0.17% | 0.82 | 3.58% |
| 2025-08-29 | 5.92 | 6.01 | 5.90 | 5.96 | +0.17% | 0.95 | 4.16% |
| 2025-08-28 | 5.96 | 6.07 | 5.74 | 5.95 | -0.83% | 1.48 | 6.49% |
| 2025-08-27 | 6.16 | 6.25 | 5.97 | 6.00 | -2.60% | 1.71 | 7.25% |
| 2025-08-26 | 6.10 | 6.18 | 6.07 | 6.16 | +0.65% | 1.12 | 4.73% |
| 2025-08-25 | 6.24 | 6.24 | 6.06 | 6.12 | -0.81% | 1.68 | 7.12% |
| 2025-08-22 | 6.26 | 6.28 | 6.12 | 6.17 | -1.44% | 1.75 | 7.40% |
| 2025-08-21 | 6.35 | 6.56 | 6.22 | 6.26 | -0.32% | 3.48 | 14.20% |
| 2025-08-20 | 6.05 | 6.28 | 6.02 | 6.28 | +3.46% | 2.42 | 10.19% |