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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.57 | 13.63 | 13.47 | 13.53 | -0.29% | 0.25 | 0.69% |
| 2025-10-21 | 13.34 | 13.59 | 13.34 | 13.57 | +1.80% | 0.35 | 0.94% |
| 2025-10-20 | 13.34 | 13.35 | 13.21 | 13.33 | +0.83% | 0.21 | 0.59% |
| 2025-10-17 | 13.53 | 13.63 | 13.21 | 13.22 | -2.65% | 0.48 | 1.33% |
| 2025-10-16 | 13.80 | 13.81 | 13.58 | 13.58 | -1.67% | 0.35 | 0.93% |
| 2025-10-15 | 13.69 | 13.87 | 13.69 | 13.81 | +0.73% | 0.33 | 0.88% |
| 2025-10-14 | 13.78 | 13.87 | 13.69 | 13.71 | -0.51% | 0.32 | 0.84% |
| 2025-10-13 | 13.68 | 13.87 | 13.51 | 13.78 | -0.93% | 0.37 | 0.99% |
| 2025-10-10 | 13.88 | 14.03 | 13.85 | 13.91 | +0.14% | 0.30 | 0.79% |
| 2025-10-09 | 13.97 | 14.00 | 13.79 | 13.89 | -0.71% | 0.35 | 0.92% |
| 2025-09-30 | 13.96 | 14.14 | 13.91 | 13.99 | +0.21% | 0.35 | 0.92% |
| 2025-09-29 | 14.00 | 14.03 | 13.83 | 13.96 | -0.78% | 0.34 | 0.91% |
| 2025-09-26 | 14.00 | 14.09 | 13.83 | 14.07 | -0.14% | 0.41 | 1.07% |
| 2025-09-25 | 13.87 | 14.14 | 13.76 | 14.09 | +1.59% | 0.61 | 1.60% |
| 2025-09-24 | 13.72 | 13.88 | 13.64 | 13.87 | +1.09% | 0.33 | 0.87% |
| 2025-09-23 | 13.83 | 13.88 | 13.55 | 13.72 | -0.80% | 0.34 | 0.91% |
| 2025-09-22 | 13.89 | 13.96 | 13.80 | 13.83 | -0.07% | 0.23 | 0.62% |
| 2025-09-19 | 13.75 | 13.86 | 13.65 | 13.84 | +1.17% | 0.30 | 0.80% |
| 2025-09-18 | 13.94 | 14.00 | 13.65 | 13.68 | -1.87% | 0.47 | 1.25% |
| 2025-09-17 | 13.94 | 14.03 | 13.88 | 13.94 | -0.07% | 0.34 | 0.90% |