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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.44 | 11.44 | 11.18 | 11.26 | -1.49% | 0.24 | 0.79% |
| 2026-04-20 | 11.32 | 11.48 | 11.18 | 11.43 | +0.18% | 0.27 | 0.86% |
| 2026-04-17 | 11.66 | 11.66 | 11.33 | 11.41 | -1.81% | 0.25 | 0.80% |
| 2026-04-16 | 11.60 | 11.65 | 11.46 | 11.62 | +0.26% | 0.27 | 0.87% |
| 2026-04-15 | 11.77 | 11.83 | 11.57 | 11.59 | -1.19% | 0.28 | 0.87% |
| 2026-04-14 | 11.88 | 11.88 | 11.59 | 11.73 | -0.51% | 0.21 | 0.67% |
| 2026-04-13 | 11.79 | 11.94 | 11.68 | 11.79 | -0.25% | 0.21 | 0.64% |
| 2026-04-10 | 11.65 | 11.92 | 11.65 | 11.82 | +1.72% | 0.21 | 0.66% |
| 2026-04-09 | 11.89 | 11.89 | 11.58 | 11.62 | -2.02% | 0.23 | 0.73% |
| 2026-04-08 | 11.80 | 11.97 | 11.77 | 11.86 | +1.89% | 0.27 | 0.82% |
| 2026-04-07 | 11.36 | 11.67 | 11.29 | 11.64 | +2.46% | 0.29 | 0.91% |
| 2026-04-03 | 11.75 | 11.79 | 11.30 | 11.36 | -2.99% | 0.27 | 0.85% |
| 2026-04-02 | 11.88 | 11.98 | 11.64 | 11.71 | -1.43% | 0.28 | 0.88% |
| 2026-04-01 | 11.85 | 11.95 | 11.67 | 11.88 | +1.80% | 0.25 | 0.78% |
| 2026-03-31 | 11.71 | 11.91 | 11.65 | 11.67 | +0.17% | 0.29 | 0.90% |
| 2026-03-30 | 11.55 | 11.68 | 11.48 | 11.65 | +0.17% | 0.22 | 0.71% |
| 2026-03-27 | 11.28 | 11.68 | 11.23 | 11.63 | +2.56% | 0.27 | 0.86% |
| 2026-03-26 | 11.51 | 11.66 | 11.31 | 11.34 | -1.48% | 0.24 | 0.75% |
| 2026-03-25 | 11.60 | 11.60 | 11.43 | 11.51 | -0.78% | 0.24 | 0.76% |
| 2026-03-24 | 11.19 | 11.60 | 11.08 | 11.60 | +5.55% | 0.41 | 1.34% |