迪生力(603335)股票行情
迪生力(603335)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 5.65 | 5.74 | 0.12 | 2.14% | 5.60 | 5.80 | 112115 | 6417.96 | 2.62% |
| 2026-03-24 | 5.41 | 5.62 | 0.37 | 7.05% | 5.28 | 5.64 | 162699 | 8897.29 | 3.80% |
| 2026-03-23 | 5.53 | 5.25 | -0.34 | -6.08% | 5.18 | 5.66 | 195716 | 10571.47 | 4.57% |
| 2026-03-20 | 6.04 | 5.59 | -0.37 | -6.21% | 5.58 | 6.06 | 148011 | 8542.99 | 3.46% |
| 2026-03-19 | 6.11 | 5.96 | -0.17 | -2.77% | 5.94 | 6.16 | 100560 | 6091.84 | 2.35% |
| 2026-03-18 | 6.05 | 6.13 | 0.09 | 1.49% | 5.99 | 6.18 | 86330 | 5248.78 | 2.02% |
| 2026-03-17 | 6.21 | 6.04 | -0.15 | -2.42% | 6.02 | 6.27 | 97317 | 5988.84 | 2.27% |
| 2026-03-16 | 6.25 | 6.19 | -0.14 | -2.21% | 6.10 | 6.33 | 202850 | 12579.72 | 4.74% |
| 2026-03-13 | 6.27 | 6.33 | 0.06 | 0.96% | 6.21 | 6.56 | 149939 | 9594.02 | 3.50% |
| 2026-03-12 | 6.44 | 6.27 | -0.10 | -1.57% | 6.24 | 6.47 | 115085 | 7313.85 | 2.69% |
| 2026-03-11 | 6.38 | 6.37 | -0.01 | -0.16% | 6.32 | 6.52 | 153302 | 9810.76 | 3.58% |
| 2026-03-10 | 6.13 | 6.38 | 0.33 | 5.45% | 6.10 | 6.40 | 190373 | 12020.77 | 4.45% |
| 2026-03-09 | 6.04 | 6.05 | 0.01 | 0.17% | 5.91 | 6.13 | 156854 | 9451.02 | 3.66% |
| 2026-03-06 | 5.82 | 6.04 | 0.22 | 3.78% | 5.80 | 6.05 | 100076 | 5964.65 | 2.34% |
| 2026-03-05 | 5.80 | 5.82 | 0.15 | 2.65% | 5.74 | 5.92 | 99464 | 5819.32 | 2.32% |
| 2026-03-04 | 5.77 | 5.67 | -0.07 | -1.22% | 5.60 | 5.78 | 108460 | 6164.96 | 2.53% |
| 2026-03-03 | 5.97 | 5.74 | -0.23 | -3.85% | 5.70 | 6.05 | 125504 | 7389.72 | 2.93% |
| 2026-03-02 | 6.15 | 5.97 | -0.27 | -4.33% | 5.87 | 6.29 | 159718 | 9611.85 | 3.73% |
| 2026-02-27 | 6.31 | 6.24 | -0.07 | -1.11% | 6.16 | 6.35 | 120354 | 7498.82 | 2.81% |
| 2026-02-26 | 6.41 | 6.31 | -0.08 | -1.25% | 6.30 | 6.45 | 81409 | 5170.85 | 1.90% |
| 2026-02-25 | 6.43 | 6.39 | -0.07 | -1.08% | 6.37 | 6.46 | 95731 | 6131.53 | 2.24% |
| 2026-02-24 | 6.29 | 6.46 | 0.19 | 3.03% | 6.29 | 6.48 | 157586 | 10053.36 | 3.68% |
| 2026-02-13 | 6.21 | 6.27 | 0.06 | 0.97% | 6.17 | 6.32 | 89896 | 5639.07 | 2.10% |
| 2026-02-12 | 6.35 | 6.21 | -0.11 | -1.74% | 6.18 | 6.35 | 80111 | 5017.93 | 1.87% |
| 2026-02-11 | 6.36 | 6.32 | -0.06 | -0.94% | 6.29 | 6.41 | 87234 | 5534.84 | 2.04% |
| 2026-02-10 | 6.35 | 6.38 | 0.08 | 1.27% | 6.26 | 6.43 | 123959 | 7880.53 | 2.90% |
| 2026-02-09 | 6.26 | 6.30 | 0.10 | 1.61% | 6.25 | 6.38 | 107697 | 6776.01 | 2.52% |
| 2026-02-06 | 6.10 | 6.20 | 0.09 | 1.47% | 6.05 | 6.26 | 103189 | 6387.06 | 2.41% |
| 2026-02-05 | 6.09 | 6.11 | 0.02 | 0.33% | 6.03 | 6.19 | 86940 | 5322.48 | 2.03% |
| 2026-02-04 | 6.09 | 6.09 | 0.12 | 2.01% | 5.99 | 6.10 | 83546 | 5059.63 | 1.95% |
| 2026-02-03 | 5.89 | 5.97 | 0.08 | 1.36% | 5.87 | 5.99 | 93891 | 5576.37 | 2.19% |
| 2026-02-02 | 5.89 | 5.89 | 0.00 | 0.00% | 5.86 | 6.03 | 156752 | 9336.58 | 3.66% |
| 2026-01-30 | 5.82 | 5.89 | 0.04 | 0.68% | 5.74 | 5.91 | 126741 | 7389.80 | 2.96% |
| 2026-01-29 | 5.92 | 5.85 | -0.08 | -1.35% | 5.78 | 6.01 | 124786 | 7336.01 | 2.91% |
| 2026-01-28 | 5.99 | 5.93 | -0.06 | -1.00% | 5.89 | 6.02 | 102200 | 6065.15 | 2.39% |
| 2026-01-27 | 6.03 | 5.99 | -0.10 | -1.64% | 5.82 | 6.15 | 122610 | 7307.15 | 2.86% |
| 2026-01-26 | 6.05 | 6.09 | 0.06 | 1.00% | 5.99 | 6.25 | 204090 | 12401.02 | 4.77% |
| 2026-01-23 | 5.97 | 6.03 | 0.05 | 0.84% | 5.97 | 6.08 | 153846 | 9259.14 | 3.59% |
| 2026-01-22 | 6.03 | 5.98 | -0.04 | -0.66% | 5.91 | 6.09 | 173683 | 10427.42 | 4.06% |
| 2026-01-21 | 6.05 | 6.02 | 0.15 | 2.56% | 5.86 | 6.12 | 242658 | 14531.22 | 5.67% |
| 2026-01-20 | 6.00 | 5.87 | -0.06 | -1.01% | 5.82 | 6.01 | 201803 | 11912.85 | 4.71% |
| 2026-01-19 | 5.55 | 5.93 | 0.22 | 3.85% | 5.50 | 6.05 | 413219 | 24056.47 | 9.65% |
| 2026-01-16 | 5.51 | 5.71 | 0.20 | 3.63% | 5.44 | 5.96 | 289690 | 16387.01 | 6.77% |
| 2026-01-15 | 5.48 | 5.51 | 0.01 | 0.18% | 5.45 | 5.55 | 109503 | 6023.18 | 2.56% |
| 2026-01-14 | 5.58 | 5.50 | -0.09 | -1.61% | 5.42 | 5.60 | 158697 | 8778.45 | 3.71% |
| 2026-01-13 | 5.60 | 5.59 | -0.01 | -0.18% | 5.53 | 5.72 | 155458 | 8735.33 | 3.63% |
| 2026-01-12 | 5.68 | 5.60 | -0.07 | -1.23% | 5.53 | 5.68 | 152978 | 8553.99 | 3.57% |
| 2026-01-09 | 5.60 | 5.67 | 0.07 | 1.25% | 5.50 | 5.76 | 181726 | 10194.87 | 4.24% |
| 2026-01-08 | 5.43 | 5.60 | 0.14 | 2.56% | 5.43 | 5.60 | 116212 | 6439.95 | 2.71% |
| 2026-01-07 | 5.65 | 5.46 | -0.16 | -2.85% | 5.45 | 5.65 | 122282 | 6730.82 | 2.86% |
| 2026-01-06 | 5.62 | 5.62 | 0.03 | 0.54% | 5.55 | 5.69 | 99889 | 5629.94 | 2.33% |
| 2026-01-05 | 5.63 | 5.59 | -0.04 | -0.71% | 5.56 | 5.68 | 69678 | 3908.16 | 1.63% |
| 2025-12-31 | 5.60 | 5.63 | 0.02 | 0.36% | 5.50 | 5.69 | 75074 | 4184.47 | 1.75% |
| 2025-12-30 | 5.59 | 5.61 | 0.00 | 0.00% | 5.50 | 5.66 | 76278 | 4270.67 | 1.78% |
| 2025-12-29 | 5.65 | 5.61 | -0.01 | -0.18% | 5.56 | 5.70 | 65875 | 3687.48 | 1.54% |
| 2025-12-26 | 5.70 | 5.62 | -0.08 | -1.40% | 5.61 | 5.74 | 64129 | 3628.74 | 1.50% |
| 2025-12-25 | 5.68 | 5.70 | 0.08 | 1.42% | 5.59 | 5.73 | 64719 | 3668.73 | 1.51% |
| 2025-12-24 | 5.62 | 5.62 | 0.02 | 0.36% | 5.56 | 5.66 | 57063 | 3200.49 | 1.33% |
| 2025-12-23 | 5.63 | 5.60 | -0.07 | -1.23% | 5.53 | 5.69 | 80189 | 4476.20 | 1.87% |
| 2025-12-22 | 5.77 | 5.67 | -0.07 | -1.22% | 5.65 | 5.85 | 84247 | 4802.56 | 1.97% |
| 2025-12-19 | 5.54 | 5.74 | 0.22 | 3.99% | 5.52 | 5.77 | 105761 | 5983.34 | 2.47% |
| 2025-12-18 | 5.50 | 5.52 | -0.02 | -0.36% | 5.49 | 5.69 | 92170 | 5148.43 | 2.15% |
| 2025-12-17 | 5.53 | 5.54 | 0.02 | 0.36% | 5.40 | 5.61 | 75587 | 4149.16 | 1.77% |
| 2025-12-16 | 5.60 | 5.52 | -0.05 | -0.90% | 5.49 | 5.64 | 71367 | 3963.96 | 1.67% |
| 2025-12-15 | 5.56 | 5.57 | -0.03 | -0.54% | 5.50 | 5.66 | 83113 | 4642.90 | 1.94% |
| 2025-12-12 | 5.73 | 5.60 | -0.19 | -3.28% | 5.56 | 5.77 | 111783 | 6330.94 | 2.61% |
| 2025-12-11 | 5.96 | 5.79 | -0.16 | -2.69% | 5.70 | 5.99 | 136716 | 7948.90 | 3.19% |
| 2025-12-10 | 6.08 | 5.95 | -0.11 | -1.82% | 5.93 | 6.10 | 84243 | 5055.06 | 1.97% |
| 2025-12-09 | 6.09 | 6.06 | -0.06 | -0.98% | 6.03 | 6.14 | 79092 | 4811.20 | 1.85% |
| 2025-12-08 | 6.18 | 6.12 | -0.01 | -0.16% | 6.04 | 6.23 | 91641 | 5601.45 | 2.14% |
| 2025-12-05 | 6.04 | 6.13 | 0.09 | 1.49% | 5.96 | 6.20 | 95980 | 5848.44 | 2.24% |
| 2025-12-04 | 6.19 | 6.04 | -0.12 | -1.95% | 6.00 | 6.20 | 98653 | 5994.83 | 2.30% |
| 2025-12-03 | 6.27 | 6.16 | -0.11 | -1.75% | 6.08 | 6.75 | 120447 | 7482.27 | 2.81% |
| 2025-12-02 | 6.28 | 6.27 | -0.01 | -0.16% | 6.17 | 6.33 | 95426 | 5947.99 | 2.23% |
| 2025-12-01 | 6.34 | 6.28 | 0.01 | 0.16% | 6.25 | 6.41 | 101843 | 6444.52 | 2.38% |
| 2025-11-28 | 6.22 | 6.27 | 0.05 | 0.80% | 6.17 | 6.33 | 115440 | 7232.81 | 2.70% |
| 2025-11-27 | 6.20 | 6.22 | 0.00 | 0.00% | 6.12 | 6.33 | 108819 | 6767.98 | 2.54% |
| 2025-11-26 | 6.11 | 6.22 | 0.11 | 1.80% | 6.07 | 6.39 | 158665 | 9919.39 | 3.71% |
| 2025-11-25 | 5.95 | 6.11 | 0.16 | 2.69% | 5.94 | 6.27 | 150931 | 9210.62 | 3.53% |
| 2025-11-24 | 5.97 | 5.95 | 0.10 | 1.71% | 5.80 | 6.05 | 139763 | 8265.55 | 3.26% |
上证大盘股票行情在线 K线走势图
迪生力(603335)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
