迪威尔(688377)股票行情 迪威尔股票行情 688377股票行情_爱股网
迪威尔(688377)股票行情
迪威尔(688377)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 |
|---|
| 2025-10-24 | 40.96 | 41.61 | 0.46 | 1.12% | 40.95 | 42.04 | 13537 | 5592.75 | 0.77% | 0.00 |
| 2025-10-23 | 42.46 | 41.15 | -1.58 | -3.70% | 40.69 | 42.73 | 21375 | 8792.55 | 1.22% | 0.00 |
| 2025-10-22 | 43.52 | 42.73 | -0.86 | -1.97% | 41.66 | 43.52 | 31009 | 13164.03 | 1.76% | 0.00 |
| 2025-10-21 | 41.50 | 43.59 | 2.59 | 6.32% | 40.52 | 44.11 | 49646 | 21145.35 | 2.82% | 0.00 |
| 2025-10-20 | 37.00 | 41.00 | 4.30 | 11.72% | 36.51 | 41.00 | 38156 | 15024.27 | 2.17% | 0.00 |
| 2025-10-17 | 36.31 | 36.70 | -0.37 | -1.00% | 36.31 | 37.34 | 12800 | 4722.55 | 0.73% | 0.00 |
| 2025-10-16 | 37.48 | 37.07 | -0.47 | -1.25% | 36.68 | 37.89 | 10317 | 3850.08 | 0.59% | 0.00 |
| 2025-10-15 | 36.88 | 37.54 | 0.74 | 2.01% | 35.77 | 37.55 | 18784 | 6952.55 | 1.07% | 0.00 |
| 2025-10-14 | 37.22 | 36.80 | -0.33 | -0.89% | 36.60 | 37.71 | 22618 | 8394.21 | 1.29% | 0.00 |
| 2025-10-13 | 36.00 | 37.13 | 0.10 | 0.27% | 35.01 | 37.39 | 31955 | 11685.33 | 1.82% | 0.00 |
| 2025-10-10 | 38.02 | 37.03 | -1.03 | -2.71% | 36.94 | 38.35 | 23259 | 8706.37 | 1.32% | 0.00 |
| 2025-10-09 | 37.40 | 38.06 | -0.42 | -1.09% | 37.40 | 38.75 | 19989 | 7608.00 | 1.14% | 0.00 |
| 2025-09-30 | 39.70 | 38.48 | -0.89 | -2.26% | 38.23 | 41.30 | 30896 | 12054.89 | 1.76% | 0.00 |
| 2025-09-29 | 38.89 | 39.37 | 0.29 | 0.74% | 38.80 | 40.79 | 38513 | 15304.78 | 2.19% | 0.00 |
| 2025-09-26 | 38.75 | 39.08 | 0.36 | 0.93% | 37.19 | 39.30 | 45569 | 17457.41 | 2.59% | 0.00 |
| 2025-09-25 | 34.72 | 38.72 | 4.02 | 11.59% | 34.28 | 39.58 | 85356 | 31655.58 | 4.85% | 0.00 |
| 2025-09-24 | 33.45 | 34.70 | 1.40 | 4.20% | 33.20 | 35.30 | 42579 | 14643.85 | 2.42% | 6900.00 |
| 2025-09-23 | 32.90 | 33.30 | 0.68 | 2.08% | 31.70 | 33.30 | 22357 | 7277.02 | 1.27% | 0.00 |
| 2025-09-22 | 31.94 | 32.62 | 0.82 | 2.58% | 31.30 | 32.80 | 15295 | 4925.04 | 0.87% | 0.00 |
| 2025-09-19 | 31.23 | 31.80 | 0.59 | 1.89% | 31.00 | 32.17 | 12917 | 4088.40 | 0.73% | 0.00 |
| 2025-09-18 | 31.10 | 31.21 | -0.10 | -0.32% | 30.92 | 32.35 | 20747 | 6614.55 | 1.18% | 0.00 |
| 2025-09-17 | 31.58 | 31.31 | -0.33 | -1.04% | 31.16 | 32.47 | 10459 | 3301.95 | 0.59% | 0.00 |
| 2025-09-16 | 31.50 | 31.64 | -0.06 | -0.19% | 30.92 | 31.89 | 14144 | 4440.37 | 0.80% | 0.00 |
| 2025-09-15 | 31.72 | 31.70 | 0.10 | 0.32% | 30.81 | 32.84 | 31870 | 10138.49 | 1.81% | 0.00 |
| 2025-09-12 | 32.28 | 31.60 | -0.68 | -2.11% | 31.30 | 32.28 | 15094 | 4789.62 | 0.86% | 0.00 |
| 2025-09-11 | 31.44 | 32.28 | 1.58 | 5.15% | 31.40 | 33.00 | 29744 | 9617.22 | 1.69% | 0.00 |
| 2025-09-10 | 29.77 | 30.70 | 0.94 | 3.16% | 29.40 | 31.48 | 21451 | 6557.71 | 1.22% | 0.00 |
| 2025-09-09 | 30.98 | 29.76 | -1.51 | -4.83% | 29.50 | 31.30 | 18558 | 5594.50 | 1.06% | 0.00 |
| 2025-09-08 | 30.50 | 31.27 | 0.72 | 2.36% | 30.22 | 31.37 | 10989 | 3409.60 | 0.62% | 0.00 |
| 2025-09-05 | 29.76 | 30.55 | 0.60 | 2.00% | 29.65 | 30.77 | 16771 | 5089.57 | 0.95% | 0.00 |
| 2025-09-04 | 31.30 | 29.95 | -0.38 | -1.25% | 29.40 | 31.76 | 26110 | 8051.42 | 1.48% | 0.00 |
| 2025-09-03 | 32.35 | 30.33 | -2.03 | -6.27% | 30.20 | 32.51 | 18246 | 5671.81 | 1.04% | 0.00 |
| 2025-09-02 | 33.20 | 32.36 | -0.84 | -2.53% | 31.25 | 33.63 | 22028 | 7074.57 | 1.25% | 0.00 |
| 2025-09-01 | 33.66 | 33.20 | -0.40 | -1.19% | 32.88 | 33.66 | 19404 | 6454.67 | 1.10% | 0.00 |
| 2025-08-29 | 32.69 | 33.60 | 1.18 | 3.64% | 31.78 | 33.68 | 37932 | 12495.54 | 2.16% | 0.00 |
| 2025-08-28 | 31.20 | 32.42 | 1.26 | 4.04% | 31.00 | 34.59 | 53191 | 17495.74 | 3.02% | 0.00 |
| 2025-08-27 | 31.13 | 31.16 | 0.03 | 0.10% | 31.00 | 32.29 | 21806 | 6897.82 | 1.24% | 0.00 |
| 2025-08-26 | 31.40 | 31.13 | -0.22 | -0.70% | 31.00 | 31.54 | 12650 | 3948.92 | 0.72% | 0.00 |
| 2025-08-25 | 32.50 | 31.35 | -1.45 | -4.42% | 30.86 | 32.80 | 32045 | 10153.34 | 1.82% | 0.00 |
| 2025-08-22 | 32.20 | 32.80 | 0.60 | 1.86% | 31.90 | 33.18 | 14683 | 4796.99 | 0.84% | 0.00 |
| 2025-08-21 | 32.10 | 32.20 | 0.10 | 0.31% | 31.78 | 32.60 | 19493 | 6275.17 | 1.11% | 0.00 |
| 2025-08-20 | 31.40 | 32.10 | 0.70 | 2.23% | 31.05 | 32.20 | 16501 | 5223.21 | 0.94% | 0.00 |
| 2025-08-19 | 30.90 | 31.40 | 0.36 | 1.16% | 30.68 | 32.08 | 21131 | 6613.78 | 1.20% | 2.45 |
| 2025-08-18 | 30.73 | 31.04 | 0.49 | 1.60% | 30.34 | 31.68 | 20273 | 6264.54 | 1.15% | 0.00 |
| 2025-08-15 | 29.64 | 30.55 | 0.87 | 2.93% | 29.64 | 31.16 | 18479 | 5622.63 | 1.05% | 0.00 |
| 2025-08-14 | 30.83 | 29.68 | -1.11 | -3.61% | 29.62 | 31.58 | 18729 | 5698.89 | 1.07% | 0.00 |
| 2025-08-13 | 30.67 | 30.79 | 0.12 | 0.39% | 30.38 | 31.18 | 16146 | 4977.47 | 0.92% | 0.00 |
| 2025-08-12 | 31.55 | 30.67 | -1.03 | -3.25% | 30.18 | 31.70 | 25098 | 7694.66 | 1.43% | 0.00 |
| 2025-08-11 | 30.93 | 31.70 | 0.52 | 1.67% | 30.30 | 31.81 | 27132 | 8485.61 | 1.54% | 0.00 |
| 2025-08-08 | 30.33 | 31.18 | 0.52 | 1.70% | 30.17 | 31.20 | 23826 | 7321.55 | 1.35% | 0.00 |
| 2025-08-07 | 30.68 | 30.66 | -0.43 | -1.38% | 28.66 | 31.19 | 42044 | 12623.61 | 2.39% | 0.00 |
| 2025-08-06 | 28.16 | 31.09 | 2.94 | 10.44% | 27.96 | 31.09 | 40144 | 11985.98 | 2.28% | 0.00 |
| 2025-08-05 | 27.30 | 28.15 | 0.90 | 3.30% | 27.10 | 28.38 | 11838 | 3282.29 | 0.67% | 0.00 |
| 2025-08-04 | 27.23 | 27.25 | 0.02 | 0.07% | 26.49 | 27.60 | 11343 | 3071.44 | 0.65% | 0.00 |
| 2025-08-01 | 27.45 | 27.23 | -0.09 | -0.33% | 26.90 | 27.45 | 14316 | 3885.25 | 0.81% | 0.00 |
| 2025-07-31 | 27.52 | 27.32 | -0.17 | -0.62% | 27.15 | 27.53 | 10311 | 2817.13 | 0.59% | 50.00 |
| 2025-07-30 | 27.90 | 27.49 | -0.50 | -1.79% | 27.30 | 28.00 | 22044 | 6077.13 | 1.25% | 0.00 |
| 2025-07-29 | 28.19 | 27.99 | -0.09 | -0.32% | 27.74 | 28.80 | 12735 | 3599.70 | 0.72% | 0.00 |
| 2025-07-28 | 27.66 | 28.08 | 0.43 | 1.56% | 27.12 | 28.10 | 8045 | 2229.01 | 0.46% | 0.00 |
| 2025-07-25 | 27.67 | 27.65 | -0.02 | -0.07% | 27.40 | 27.89 | 13975 | 3857.70 | 0.79% | 0.00 |
| 2025-07-24 | 27.81 | 27.67 | -0.36 | -1.28% | 27.48 | 28.18 | 18960 | 5263.53 | 1.08% | 0.00 |
| 2025-07-23 | 28.70 | 28.03 | -0.87 | -3.01% | 27.40 | 28.98 | 22528 | 6316.22 | 1.28% | 0.00 |
| 2025-07-22 | 27.59 | 28.90 | 1.26 | 4.56% | 27.31 | 28.90 | 23231 | 6577.96 | 1.32% | 0.00 |
| 2025-07-21 | 26.64 | 27.64 | 1.00 | 3.75% | 26.30 | 27.64 | 22740 | 6150.17 | 1.29% | 0.00 |
| 2025-07-18 | 25.51 | 26.64 | 1.13 | 4.43% | 25.44 | 26.69 | 34095 | 8876.08 | 1.94% | 0.00 |
| 2025-07-17 | 24.71 | 25.51 | 0.61 | 2.45% | 24.62 | 25.68 | 16553 | 4173.67 | 0.94% | 0.00 |
| 2025-07-16 | 25.00 | 24.90 | 0.02 | 0.08% | 24.70 | 25.00 | 6343 | 1576.40 | 0.36% | 0.00 |
| 2025-07-15 | 25.00 | 24.88 | 0.03 | 0.12% | 24.33 | 25.06 | 13133 | 3245.84 | 0.75% | 0.00 |
| 2025-07-14 | 25.23 | 24.85 | -0.25 | -1.00% | 24.85 | 25.49 | 6960 | 1745.89 | 0.40% | 0.00 |
| 2025-07-11 | 25.19 | 25.10 | 0.05 | 0.20% | 24.91 | 25.45 | 7539 | 1896.30 | 0.43% | 0.00 |
| 2025-07-10 | 24.86 | 25.05 | 0.13 | 0.52% | 24.45 | 25.20 | 11822 | 2927.27 | 0.67% | 0.00 |
| 2025-07-09 | 25.20 | 24.92 | -0.29 | -1.15% | 24.71 | 25.31 | 10125 | 2521.12 | 0.58% | 0.00 |
| 2025-07-08 | 25.19 | 25.21 | -0.04 | -0.16% | 25.11 | 25.54 | 7085 | 1794.18 | 0.40% | 0.00 |
| 2025-07-07 | 25.34 | 25.25 | -0.15 | -0.59% | 24.38 | 25.50 | 17345 | 4327.76 | 0.99% | 0.00 |
| 2025-07-04 | 25.26 | 25.40 | 0.25 | 0.99% | 24.73 | 25.79 | 21593 | 5488.18 | 1.23% | 0.00 |
| 2025-07-03 | 24.88 | 25.15 | 0.58 | 2.36% | 24.50 | 25.37 | 18799 | 4699.34 | 1.07% | 0.00 |
| 2025-07-02 | 24.77 | 24.57 | 0.49 | 2.03% | 24.07 | 25.18 | 27175 | 6693.42 | 1.55% | 0.00 |
| 2025-07-01 | 23.81 | 24.08 | 0.21 | 0.88% | 23.47 | 24.23 | 17533 | 4209.34 | 1.00% | 0.00 |
| 2025-06-30 | 24.52 | 23.87 | -0.73 | -2.97% | 23.54 | 24.60 | 27520 | 6595.76 | 1.57% | 0.00 |
| 2025-06-27 | 23.25 | 24.60 | 0.99 | 4.19% | 23.25 | 24.76 | 26900 | 6480.93 | 1.53% | 0.00 |
上证大盘股票行情在线 K线走势图
迪威尔(688377)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
