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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.91 | 13.97 | 13.84 | 13.95 | +0.29% | 0.31 | 0.81% |
| 2025-09-15 | 13.92 | 13.93 | 13.83 | 13.91 | -0.07% | 0.29 | 0.78% |
| 2025-09-12 | 14.04 | 14.04 | 13.86 | 13.92 | -0.64% | 0.35 | 0.91% |
| 2025-09-11 | 13.91 | 14.01 | 13.77 | 14.01 | +0.50% | 0.42 | 1.10% |
| 2025-09-10 | 14.10 | 14.15 | 13.88 | 13.94 | -0.99% | 0.34 | 0.90% |
| 2025-09-09 | 14.22 | 14.24 | 14.00 | 14.08 | -1.26% | 0.41 | 1.06% |
| 2025-09-08 | 13.92 | 14.26 | 13.92 | 14.26 | +2.15% | 0.57 | 1.47% |
| 2025-09-05 | 13.82 | 13.99 | 13.72 | 13.96 | +0.65% | 0.43 | 1.13% |
| 2025-09-04 | 13.80 | 14.00 | 13.70 | 13.87 | +0.51% | 0.43 | 1.14% |
| 2025-09-03 | 14.01 | 14.14 | 13.78 | 13.80 | -1.71% | 0.38 | 1.00% |
| 2025-09-02 | 14.18 | 14.20 | 13.85 | 14.04 | -0.57% | 0.48 | 1.26% |
| 2025-09-01 | 13.95 | 14.17 | 13.86 | 14.12 | +0.86% | 0.51 | 1.33% |
| 2025-08-29 | 14.07 | 14.20 | 13.99 | 14.00 | -1.20% | 0.59 | 1.53% |
| 2025-08-28 | 14.40 | 14.50 | 13.78 | 14.17 | -1.60% | 1.25 | 3.27% |
| 2025-08-27 | 15.02 | 15.10 | 14.37 | 14.40 | -4.13% | 1.82 | 4.54% |
| 2025-08-26 | 15.08 | 15.19 | 14.95 | 15.02 | -0.86% | 1.05 | 2.55% |
| 2025-08-25 | 15.00 | 15.25 | 14.95 | 15.15 | +0.93% | 0.94 | 2.28% |
| 2025-08-22 | 15.08 | 15.09 | 14.81 | 15.01 | -0.60% | 0.80 | 1.97% |
| 2025-08-21 | 14.95 | 15.16 | 14.92 | 15.10 | +0.80% | 0.84 | 2.05% |
| 2025-08-20 | 15.07 | 15.10 | 14.85 | 14.98 | -0.99% | 0.78 | 1.93% |