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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.11 | 15.24 | 15.04 | 15.13 | +0.40% | 0.75 | 1.83% |
| 2025-08-18 | 15.05 | 15.25 | 14.97 | 15.07 | +0.13% | 0.94 | 2.28% |
| 2025-08-15 | 14.89 | 15.06 | 14.82 | 15.05 | +1.07% | 0.77 | 1.88% |
| 2025-08-14 | 15.31 | 15.37 | 14.89 | 14.89 | -2.68% | 0.97 | 2.37% |
| 2025-08-13 | 15.41 | 15.47 | 15.17 | 15.30 | -0.78% | 1.07 | 2.57% |
| 2025-08-12 | 15.31 | 15.82 | 15.27 | 15.42 | +0.39% | 1.63 | 3.85% |
| 2025-08-11 | 15.42 | 15.43 | 15.22 | 15.36 | -0.71% | 1.34 | 3.21% |
| 2025-08-08 | 15.16 | 15.75 | 15.05 | 15.47 | +2.04% | 2.27 | 5.39% |
| 2025-08-07 | 14.76 | 15.43 | 14.76 | 15.16 | +2.29% | 1.73 | 4.18% |
| 2025-08-06 | 15.00 | 15.09 | 14.76 | 14.82 | -1.20% | 0.86 | 2.14% |
| 2025-08-05 | 15.15 | 15.34 | 14.89 | 15.00 | -0.33% | 1.23 | 2.99% |
| 2025-08-04 | 14.71 | 15.06 | 14.48 | 15.05 | +1.35% | 1.17 | 2.90% |
| 2025-08-01 | 14.53 | 14.95 | 14.48 | 14.85 | +1.71% | 1.15 | 2.85% |
| 2025-07-31 | 14.59 | 14.84 | 14.52 | 14.60 | -0.27% | 0.92 | 2.30% |
| 2025-07-30 | 14.60 | 14.93 | 14.51 | 14.64 | 0.00% | 1.07 | 2.66% |
| 2025-07-29 | 14.62 | 14.67 | 14.40 | 14.64 | 0.00% | 0.73 | 1.84% |
| 2025-07-28 | 14.70 | 14.86 | 14.55 | 14.64 | -0.41% | 0.69 | 1.72% |
| 2025-07-25 | 14.59 | 14.88 | 14.50 | 14.70 | +0.89% | 0.96 | 2.40% |
| 2025-07-24 | 14.13 | 14.76 | 14.12 | 14.57 | +3.11% | 1.44 | 3.66% |
| 2025-07-23 | 14.37 | 14.39 | 14.08 | 14.13 | -3.55% | 1.53 | 3.94% |