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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.66 | 13.70 | 13.39 | 13.43 | -1.32% | 0.43 | 1.17% |
| 2026-01-15 | 13.70 | 13.82 | 13.51 | 13.61 | -1.16% | 0.45 | 1.21% |
| 2026-01-14 | 13.70 | 14.00 | 13.55 | 13.77 | +0.07% | 0.91 | 2.43% |
| 2026-01-13 | 13.90 | 14.11 | 13.68 | 13.76 | +0.29% | 0.99 | 2.62% |
| 2026-01-12 | 13.46 | 13.85 | 13.46 | 13.72 | +2.01% | 0.71 | 1.90% |
| 2026-01-09 | 13.31 | 13.50 | 13.23 | 13.45 | +1.89% | 0.54 | 1.49% |
| 2026-01-08 | 13.13 | 13.25 | 12.98 | 13.20 | +1.07% | 0.40 | 1.10% |
| 2026-01-07 | 13.25 | 13.25 | 13.00 | 13.06 | -1.14% | 0.38 | 1.08% |
| 2026-01-06 | 13.32 | 13.33 | 13.10 | 13.21 | -0.15% | 0.50 | 1.39% |
| 2026-01-05 | 13.02 | 13.35 | 12.98 | 13.23 | +2.56% | 0.84 | 2.34% |
| 2025-12-31 | 12.89 | 12.97 | 12.72 | 12.90 | +0.62% | 0.38 | 1.07% |
| 2025-12-30 | 12.73 | 12.82 | 12.65 | 12.82 | +0.63% | 0.17 | 0.48% |
| 2025-12-29 | 12.86 | 12.88 | 12.70 | 12.74 | -1.09% | 0.20 | 0.57% |
| 2025-12-26 | 13.02 | 13.02 | 12.82 | 12.88 | -0.62% | 0.23 | 0.67% |
| 2025-12-25 | 12.88 | 12.98 | 12.80 | 12.96 | +0.70% | 0.32 | 0.90% |
| 2025-12-24 | 12.87 | 12.95 | 12.70 | 12.87 | +0.16% | 0.31 | 0.90% |
| 2025-12-23 | 12.89 | 12.94 | 12.73 | 12.85 | -0.31% | 0.28 | 0.80% |
| 2025-12-22 | 12.93 | 13.10 | 12.87 | 12.89 | -0.31% | 0.23 | 0.67% |
| 2025-12-19 | 12.96 | 13.05 | 12.86 | 12.93 | -0.15% | 0.26 | 0.72% |
| 2025-12-18 | 12.80 | 13.00 | 12.71 | 12.95 | +0.94% | 0.27 | 0.78% |