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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.74 | 12.84 | 12.61 | 12.83 | +0.47% | 0.26 | 0.74% |
| 2025-12-16 | 12.72 | 12.88 | 12.64 | 12.77 | +0.87% | 0.29 | 0.83% |
| 2025-12-15 | 12.80 | 12.99 | 12.64 | 12.66 | -1.17% | 0.25 | 0.72% |
| 2025-12-12 | 12.81 | 12.89 | 12.73 | 12.81 | -0.31% | 0.23 | 0.66% |
| 2025-12-11 | 13.10 | 13.13 | 12.83 | 12.85 | -1.61% | 0.29 | 0.83% |
| 2025-12-10 | 13.16 | 13.25 | 12.94 | 13.06 | -1.28% | 0.40 | 1.13% |
| 2025-12-09 | 13.35 | 13.65 | 13.19 | 13.23 | -0.75% | 0.48 | 1.32% |
| 2025-12-08 | 13.40 | 13.47 | 13.33 | 13.33 | -0.45% | 0.30 | 0.84% |
| 2025-12-05 | 13.36 | 13.43 | 13.16 | 13.39 | +0.15% | 0.34 | 0.94% |
| 2025-12-04 | 13.48 | 13.55 | 13.30 | 13.37 | -0.89% | 0.30 | 0.82% |
| 2025-12-03 | 13.56 | 13.58 | 13.43 | 13.49 | -0.22% | 0.28 | 0.77% |
| 2025-12-02 | 13.68 | 13.68 | 13.47 | 13.52 | -0.44% | 0.23 | 0.62% |
| 2025-12-01 | 13.66 | 13.70 | 13.50 | 13.58 | -0.15% | 0.30 | 0.81% |
| 2025-11-28 | 13.63 | 13.72 | 13.46 | 13.60 | +0.89% | 0.30 | 0.80% |
| 2025-11-27 | 13.41 | 13.58 | 13.28 | 13.48 | +0.67% | 0.27 | 0.73% |
| 2025-11-26 | 13.78 | 13.79 | 13.38 | 13.39 | -2.41% | 0.49 | 1.32% |
| 2025-11-25 | 13.51 | 13.84 | 13.45 | 13.72 | +1.86% | 0.52 | 1.40% |
| 2025-11-24 | 13.24 | 13.55 | 13.21 | 13.47 | +1.97% | 0.36 | 0.98% |
| 2025-11-21 | 13.70 | 13.79 | 13.19 | 13.21 | -3.93% | 0.59 | 1.61% |
| 2025-11-20 | 13.90 | 13.91 | 13.67 | 13.75 | -0.29% | 0.33 | 0.89% |