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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.05 | 14.06 | 13.76 | 13.79 | -1.22% | 0.39 | 1.04% |
| 2025-11-18 | 14.06 | 14.14 | 13.86 | 13.96 | -0.71% | 0.34 | 0.90% |
| 2025-11-17 | 14.16 | 14.22 | 13.96 | 14.06 | -0.71% | 0.41 | 1.08% |
| 2025-11-14 | 14.07 | 14.28 | 14.04 | 14.16 | +0.64% | 0.53 | 1.38% |
| 2025-11-13 | 14.14 | 14.14 | 13.93 | 14.07 | -0.07% | 0.49 | 1.27% |
| 2025-11-12 | 14.01 | 14.18 | 13.98 | 14.08 | +0.79% | 0.56 | 1.47% |
| 2025-11-11 | 13.92 | 13.98 | 13.85 | 13.97 | +0.22% | 0.42 | 1.09% |
| 2025-11-10 | 13.83 | 13.98 | 13.68 | 13.94 | +0.72% | 0.54 | 1.42% |
| 2025-11-07 | 13.71 | 13.89 | 13.62 | 13.84 | +0.95% | 0.45 | 1.19% |
| 2025-11-06 | 13.78 | 13.99 | 13.62 | 13.71 | -0.58% | 0.49 | 1.31% |
| 2025-11-05 | 13.59 | 13.82 | 13.59 | 13.79 | +0.73% | 0.41 | 1.10% |
| 2025-11-04 | 13.76 | 13.76 | 13.59 | 13.69 | -0.36% | 0.31 | 0.84% |
| 2025-11-03 | 13.68 | 13.74 | 13.56 | 13.74 | +0.88% | 0.29 | 0.77% |
| 2025-10-31 | 13.43 | 13.66 | 13.43 | 13.62 | +1.49% | 0.36 | 0.96% |
| 2025-10-30 | 13.52 | 13.64 | 13.39 | 13.42 | -0.45% | 0.35 | 0.97% |
| 2025-10-29 | 13.65 | 13.68 | 13.40 | 13.48 | -1.53% | 0.47 | 1.28% |
| 2025-10-28 | 13.55 | 13.70 | 13.48 | 13.69 | -0.15% | 0.43 | 1.15% |
| 2025-10-27 | 13.91 | 13.98 | 13.53 | 13.71 | -1.22% | 0.71 | 1.89% |
| 2025-10-24 | 13.70 | 14.03 | 13.61 | 13.88 | +1.69% | 0.57 | 1.51% |
| 2025-10-23 | 13.52 | 13.67 | 13.50 | 13.65 | +0.89% | 0.32 | 0.86% |