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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.72 | 14.84 | 14.58 | 14.65 | -0.48% | 0.55 | 1.37% |
| 2025-07-21 | 14.71 | 14.78 | 14.63 | 14.72 | +0.07% | 0.51 | 1.26% |
| 2025-07-18 | 14.61 | 14.72 | 14.50 | 14.71 | +0.62% | 0.50 | 1.25% |
| 2025-07-17 | 14.34 | 14.89 | 14.31 | 14.62 | +1.60% | 0.64 | 1.60% |
| 2025-07-16 | 14.30 | 14.40 | 14.23 | 14.39 | +0.77% | 0.36 | 0.93% |
| 2025-07-15 | 14.50 | 14.51 | 14.10 | 14.28 | -1.52% | 0.60 | 1.54% |
| 2025-07-14 | 14.44 | 14.55 | 14.39 | 14.50 | +0.42% | 0.45 | 1.13% |
| 2025-07-11 | 14.41 | 14.52 | 14.30 | 14.44 | +0.07% | 0.50 | 1.26% |
| 2025-07-10 | 14.53 | 14.62 | 14.39 | 14.43 | -0.69% | 0.60 | 1.51% |
| 2025-07-09 | 14.50 | 14.68 | 14.40 | 14.53 | -0.34% | 0.69 | 1.73% |
| 2025-07-08 | 14.42 | 14.83 | 14.40 | 14.58 | +0.76% | 1.09 | 2.75% |
| 2025-07-07 | 14.14 | 15.03 | 14.06 | 14.47 | +3.14% | 1.61 | 4.04% |
| 2025-07-04 | 14.18 | 14.27 | 14.01 | 14.03 | -1.06% | 0.49 | 1.27% |
| 2025-07-03 | 14.00 | 14.30 | 14.00 | 14.18 | +1.29% | 0.62 | 1.62% |
| 2025-07-02 | 13.96 | 14.25 | 13.91 | 14.00 | 0.00% | 0.66 | 1.72% |
| 2025-07-01 | 13.86 | 14.04 | 13.84 | 14.00 | +0.72% | 0.55 | 1.43% |
| 2025-06-30 | 13.76 | 13.93 | 13.65 | 13.90 | +1.39% | 0.57 | 1.52% |
| 2025-06-27 | 13.61 | 13.82 | 13.61 | 13.71 | +0.73% | 0.41 | 1.10% |
| 2025-06-26 | 13.79 | 13.79 | 13.60 | 13.61 | -1.23% | 0.38 | 1.01% |
| 2025-06-25 | 13.69 | 13.80 | 13.56 | 13.78 | +0.51% | 0.51 | 1.35% |