ST迪瑞 sz.300396
7.79
-0.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.83 | 7.86 | 7.74 | 7.79 | -0.64% | 0.20 | 0.92% |
| 2026-05-21 | 7.99 | 8.08 | 7.77 | 7.84 | -2.24% | 0.29 | 1.34% |
| 2026-05-20 | 8.20 | 8.20 | 7.98 | 8.02 | -2.31% | 0.27 | 1.25% |
| 2026-05-19 | 7.97 | 8.22 | 7.90 | 8.21 | +3.14% | 0.37 | 1.69% |
| 2026-05-18 | 7.90 | 7.97 | 7.61 | 7.96 | +0.51% | 0.49 | 2.31% |
| 2026-05-15 | 8.28 | 8.35 | 7.80 | 7.92 | -4.81% | 0.87 | 3.95% |
| 2026-05-14 | 8.50 | 8.57 | 8.30 | 8.32 | -2.58% | 0.41 | 1.80% |
| 2026-05-13 | 8.28 | 8.65 | 8.23 | 8.54 | +2.89% | 0.58 | 2.53% |
| 2026-05-12 | 8.30 | 8.48 | 8.25 | 8.30 | -1.07% | 0.50 | 2.18% |
| 2026-05-11 | 8.54 | 8.61 | 8.32 | 8.39 | -1.76% | 1.10 | 4.80% |
| 2026-05-08 | 8.30 | 8.73 | 8.30 | 8.54 | +2.40% | 1.13 | 4.88% |
| 2026-05-07 | 8.30 | 8.54 | 8.16 | 8.34 | -10.03% | 2.13 | 9.41% |
| 2026-05-06 | 9.27 | 9.27 | 9.27 | 9.27 | -20.02% | 0.18 | 0.70% |
| 2026-04-30 | 11.59 | 11.59 | 11.59 | 11.59 | nan% | nan | nan% |
| 2026-04-29 | 11.21 | 11.69 | 11.21 | 11.59 | +2.66% | 0.39 | 1.23% |
| 2026-04-28 | 11.45 | 11.52 | 11.12 | 11.29 | -1.57% | 0.31 | 1.02% |
| 2026-04-27 | 11.10 | 11.49 | 11.09 | 11.47 | +3.15% | 0.40 | 1.31% |
| 2026-04-24 | 10.99 | 11.16 | 10.91 | 11.12 | +0.72% | 0.26 | 0.85% |
| 2026-04-23 | 11.12 | 11.18 | 10.98 | 11.04 | -0.99% | 0.28 | 0.93% |
| 2026-04-22 | 11.22 | 11.31 | 11.09 | 11.15 | -0.98% | 0.32 | 1.04% |