*ST迪威(300167)股票行情
*ST迪威(300167)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 |
|---|
| 2025-06-13 | 4.60 | 4.75 | 0.13 | 2.81% | 4.60 | 4.77 | 166395 | 7821.43 | 4.70% | 43.00 |
| 2025-06-12 | 4.70 | 4.62 | -0.13 | -2.74% | 4.56 | 4.73 | 141882 | 6584.69 | 4.01% | 0.00 |
| 2025-06-11 | 4.74 | 4.75 | 0.02 | 0.42% | 4.66 | 4.85 | 162621 | 7702.00 | 4.59% | 0.00 |
| 2025-06-10 | 4.63 | 4.73 | 0.13 | 2.83% | 4.56 | 4.78 | 173734 | 8126.97 | 4.91% | 0.00 |
| 2025-06-09 | 4.65 | 4.60 | -0.10 | -2.13% | 4.54 | 4.73 | 119550 | 5510.85 | 3.38% | 0.00 |
| 2025-06-06 | 4.40 | 4.70 | 0.21 | 4.68% | 4.36 | 4.72 | 184047 | 8434.92 | 5.20% | 0.00 |
| 2025-06-05 | 4.45 | 4.49 | 0.04 | 0.90% | 3.99 | 4.50 | 327185 | 14132.30 | 9.24% | 0.00 |
| 2025-06-04 | 4.61 | 4.45 | -0.17 | -3.68% | 4.38 | 4.91 | 259166 | 12134.47 | 7.32% | 1.00 |
| 2025-06-03 | 4.64 | 4.62 | -0.02 | -0.43% | 4.57 | 4.69 | 93623 | 4329.86 | 2.64% | 0.00 |
| 2025-05-30 | 4.48 | 4.64 | 0.15 | 3.34% | 4.41 | 4.74 | 173903 | 8017.93 | 4.91% | 1.00 |
| 2025-05-29 | 4.43 | 4.49 | 0.09 | 2.05% | 4.41 | 4.58 | 103746 | 4663.80 | 2.93% | 0.00 |
| 2025-05-28 | 4.61 | 4.40 | -0.19 | -4.14% | 4.30 | 4.63 | 197703 | 8740.16 | 5.58% | 0.00 |
| 2025-05-27 | 4.59 | 4.59 | 0.01 | 0.22% | 4.49 | 4.66 | 164806 | 7528.47 | 4.65% | 3.00 |
| 2025-05-26 | 4.51 | 4.58 | 0.15 | 3.39% | 4.44 | 4.64 | 154444 | 7008.57 | 4.36% | 0.00 |
| 2025-05-23 | 4.63 | 4.43 | -0.20 | -4.32% | 4.40 | 4.78 | 291671 | 13336.45 | 8.24% | 0.00 |
| 2025-05-22 | 4.18 | 4.63 | 0.38 | 8.94% | 4.13 | 4.83 | 282932 | 12483.14 | 7.99% | 0.00 |
| 2025-05-21 | 4.22 | 4.25 | 0.04 | 0.95% | 4.19 | 4.43 | 233676 | 10029.41 | 6.60% | 0.00 |
| 2025-05-20 | 4.09 | 4.21 | 0.12 | 2.93% | 4.03 | 4.45 | 285186 | 12154.85 | 8.05% | 40.00 |
| 2025-05-19 | 3.82 | 4.09 | 0.30 | 7.92% | 3.82 | 4.11 | 238279 | 9529.04 | 6.73% | 0.00 |
| 2025-05-16 | 3.77 | 3.79 | 0.01 | 0.26% | 3.73 | 3.82 | 84851 | 3202.25 | 2.40% | 0.00 |
| 2025-05-15 | 3.76 | 3.78 | 0.01 | 0.27% | 3.69 | 3.88 | 122499 | 4650.02 | 3.46% | 0.00 |
| 2025-05-14 | 3.64 | 3.77 | 0.09 | 2.45% | 3.64 | 3.80 | 108422 | 4055.15 | 3.06% | 0.00 |
| 2025-05-13 | 3.82 | 3.68 | -0.08 | -2.13% | 3.61 | 3.84 | 125039 | 4659.56 | 3.53% | 0.00 |
| 2025-05-12 | 3.83 | 3.76 | -0.04 | -1.05% | 3.73 | 3.85 | 112081 | 4241.65 | 3.17% | 0.00 |
| 2025-05-09 | 3.83 | 3.80 | -0.05 | -1.30% | 3.74 | 3.93 | 119197 | 4564.93 | 3.37% | 0.00 |
| 2025-05-08 | 3.81 | 3.85 | 0.02 | 0.52% | 3.74 | 3.91 | 139371 | 5336.95 | 3.94% | 0.00 |
| 2025-05-07 | 3.70 | 3.83 | 0.12 | 3.23% | 3.69 | 3.94 | 187297 | 7194.24 | 5.29% | 0.00 |
| 2025-05-06 | 3.61 | 3.71 | 0.03 | 0.82% | 3.53 | 3.76 | 187400 | 6874.08 | 5.29% | 0.00 |
| 2025-04-30 | 3.99 | 3.68 | -0.40 | -9.80% | 3.53 | 3.99 | 332384 | 12567.92 | 9.32% | 0.00 |
| 2025-04-29 | 3.74 | 4.08 | 0.13 | 3.29% | 3.70 | 4.13 | 278920 | 10817.75 | 7.82% | 2.00 |
| 2025-04-28 | 3.89 | 3.95 | 0.15 | 3.95% | 3.89 | 4.20 | 316813 | 12725.22 | 8.88% | 0.00 |
| 2025-04-25 | 3.60 | 3.80 | 0.18 | 4.97% | 3.60 | 3.90 | 204976 | 7765.18 | 5.75% | 0.00 |
| 2025-04-24 | 3.70 | 3.62 | -0.05 | -1.36% | 3.59 | 3.79 | 202518 | 7481.95 | 5.68% | 0.00 |
| 2025-04-23 | 3.36 | 3.67 | 0.37 | 11.21% | 3.36 | 3.74 | 257260 | 9160.75 | 7.21% | 43.00 |
| 2025-04-22 | 3.45 | 3.30 | -0.13 | -3.79% | 3.29 | 3.46 | 161748 | 5391.03 | 4.53% | 0.00 |
| 2025-04-21 | 3.58 | 3.43 | -0.07 | -2.00% | 3.37 | 3.63 | 156004 | 5391.90 | 4.37% | 8.00 |
| 2025-04-18 | 3.33 | 3.50 | 0.20 | 6.06% | 3.33 | 3.55 | 176306 | 6039.68 | 4.94% | 0.00 |
| 2025-04-17 | 3.45 | 3.30 | -0.16 | -4.62% | 3.27 | 3.52 | 203931 | 6869.57 | 5.72% | 0.00 |
| 2025-04-16 | 3.59 | 3.46 | -0.13 | -3.62% | 3.41 | 3.59 | 180821 | 6282.09 | 5.07% | 0.00 |
| 2025-04-15 | 3.67 | 3.59 | -0.08 | -2.18% | 3.53 | 3.80 | 199439 | 7271.07 | 5.59% | 0.00 |
| 2025-04-14 | 3.78 | 3.67 | -0.06 | -1.61% | 3.62 | 3.94 | 231702 | 8749.01 | 6.49% | 0.00 |
| 2025-04-11 | 3.59 | 3.73 | 0.09 | 2.47% | 3.59 | 3.82 | 173236 | 6482.70 | 4.86% | 40.00 |
| 2025-04-10 | 3.76 | 3.64 | -0.08 | -2.15% | 3.61 | 3.89 | 211701 | 7951.76 | 5.93% | 0.00 |
| 2025-04-09 | 3.48 | 3.72 | 0.17 | 4.79% | 3.47 | 3.84 | 308126 | 11213.43 | 8.64% | 5.00 |
| 2025-04-08 | 3.09 | 3.55 | 0.46 | 14.89% | 3.09 | 3.61 | 286459 | 9523.01 | 8.03% | 1.00 |
| 2025-04-07 | 3.52 | 3.09 | -0.72 | -18.90% | 3.05 | 3.61 | 276235 | 9054.00 | 7.74% | 0.00 |
| 2025-04-03 | 3.83 | 3.81 | -0.04 | -1.04% | 3.69 | 3.87 | 145284 | 5490.71 | 4.07% | 0.00 |
| 2025-04-02 | 3.95 | 3.85 | -0.12 | -3.02% | 3.76 | 3.97 | 220255 | 8451.97 | 6.17% | 91.00 |
| 2025-04-01 | 3.91 | 3.97 | -0.01 | -0.25% | 3.81 | 4.08 | 222973 | 8801.50 | 6.25% | 0.00 |
| 2025-03-31 | 4.00 | 3.98 | 0.00 | 0.00% | 3.91 | 4.13 | 255417 | 10284.12 | 7.16% | 0.00 |
| 2025-03-28 | 3.68 | 3.98 | 0.27 | 7.28% | 3.68 | 4.05 | 347245 | 13503.03 | 9.73% | 0.00 |
| 2025-03-27 | 3.69 | 3.71 | -0.07 | -1.85% | 3.69 | 3.96 | 291932 | 11198.35 | 8.18% | 0.00 |
| 2025-03-26 | 3.42 | 3.78 | 0.35 | 10.20% | 3.33 | 3.96 | 308993 | 11073.96 | 8.66% | 1.00 |
| 2025-03-25 | 3.32 | 3.43 | 0.12 | 3.63% | 3.32 | 3.56 | 227946 | 7895.46 | 6.39% | 24.00 |
| 2025-03-24 | 3.53 | 3.31 | -0.28 | -7.80% | 3.28 | 3.58 | 297153 | 10160.19 | 8.33% | 0.00 |
| 2025-03-21 | 3.87 | 3.59 | -0.32 | -8.18% | 3.57 | 3.98 | 340469 | 12742.06 | 9.54% | 0.00 |
| 2025-03-20 | 3.76 | 3.91 | 0.18 | 4.83% | 3.73 | 4.04 | 321531 | 12540.89 | 9.01% | 257.00 |
| 2025-03-19 | 3.78 | 3.73 | -0.01 | -0.27% | 3.68 | 3.88 | 252083 | 9501.47 | 7.07% | 0.00 |
| 2025-03-18 | 3.79 | 3.74 | 0.01 | 0.27% | 3.66 | 4.15 | 474790 | 18347.82 | 13.31% | 0.00 |
| 2025-03-17 | 3.31 | 3.73 | 0.36 | 10.68% | 3.18 | 3.76 | 371848 | 12838.79 | 10.42% | 0.00 |
| 2025-03-14 | 3.32 | 3.37 | 0.01 | 0.30% | 3.31 | 3.50 | 275322 | 9374.44 | 7.72% | 47.00 |
| 2025-03-13 | 3.22 | 3.36 | 0.18 | 5.66% | 3.18 | 3.41 | 387647 | 12835.59 | 10.87% | 0.00 |
| 2025-03-12 | 3.25 | 3.18 | -0.11 | -3.34% | 3.15 | 3.55 | 509969 | 17158.18 | 14.29% | 0.00 |
| 2025-03-11 | 2.88 | 3.29 | 0.36 | 12.29% | 2.88 | 3.30 | 419337 | 12846.67 | 11.75% | 10.00 |
| 2025-03-10 | 2.73 | 2.93 | 0.16 | 5.78% | 2.71 | 3.01 | 353455 | 10260.77 | 9.91% | 0.00 |
| 2025-03-07 | 2.55 | 2.77 | 0.20 | 7.78% | 2.55 | 2.78 | 291417 | 7785.86 | 8.17% | 0.00 |
| 2025-03-06 | 2.58 | 2.57 | -0.03 | -1.15% | 2.56 | 2.73 | 295177 | 7784.73 | 8.27% | 0.00 |
| 2025-03-05 | 2.43 | 2.60 | 0.19 | 7.88% | 2.41 | 2.60 | 303110 | 7730.44 | 8.50% | 2.00 |
| 2025-03-04 | 2.40 | 2.41 | -0.01 | -0.41% | 2.38 | 2.44 | 90539 | 2181.39 | 2.54% | 0.00 |
| 2025-03-03 | 2.41 | 2.42 | -0.05 | -2.02% | 2.33 | 2.45 | 167139 | 3999.90 | 4.69% | 0.00 |
| 2025-02-28 | 2.50 | 2.47 | -0.03 | -1.20% | 2.46 | 2.59 | 209650 | 5289.81 | 5.88% | 0.00 |
| 2025-02-27 | 2.40 | 2.50 | 0.11 | 4.60% | 2.39 | 2.58 | 256309 | 6346.13 | 7.18% | 0.00 |
| 2025-02-26 | 2.45 | 2.39 | -0.06 | -2.45% | 2.38 | 2.47 | 143282 | 3446.13 | 4.02% | 526.00 |
| 2025-02-25 | 2.38 | 2.45 | 0.05 | 2.08% | 2.37 | 2.49 | 203116 | 4946.16 | 5.69% | 302.00 |
| 2025-02-24 | 2.29 | 2.40 | 0.10 | 4.35% | 2.28 | 2.47 | 289669 | 6904.73 | 8.12% | 0.00 |
| 2025-02-21 | 2.35 | 2.30 | -0.07 | -2.95% | 2.25 | 2.39 | 267384 | 6159.15 | 7.49% | 0.00 |
| 2025-02-20 | 2.37 | 2.37 | -0.02 | -0.84% | 2.33 | 2.41 | 164553 | 3905.49 | 4.61% | 0.00 |
| 2025-02-19 | 2.39 | 2.39 | -0.01 | -0.42% | 2.37 | 2.43 | 169651 | 4055.46 | 4.76% | 0.00 |
| 2025-02-18 | 2.47 | 2.40 | -0.07 | -2.83% | 2.36 | 2.49 | 188318 | 4559.46 | 5.28% | 0.00 |
| 2025-02-17 | 2.41 | 2.47 | 0.04 | 1.65% | 2.36 | 2.51 | 205178 | 5029.38 | 5.75% | 0.00 |
深证大盘股票行情在线 K线走势图
