迪威尔 (688377) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	20.36	20.34	0.36	1.80%	19.90	20.71	16367	3332	0.70%
2026-08-19	20.79	19.98	-1.02	-4.86%	19.80	20.82	19183	3875	0.82%
2026-08-18	21.16	21.00	-0.06	-0.28%	20.65	21.20	19446	4066	0.83%
2026-08-17	20.50	21.06	0.66	3.24%	20.00	21.20	22912	4789	0.98%
2026-08-14	20.48	20.40	0.12	0.59%	20.21	20.61	15079	3080	0.65%
2026-08-13	20.91	20.28	-0.63	-3.01%	20.28	20.98	20851	4302	0.89%
2026-08-12	20.55	20.91	0.36	1.75%	20.19	21.07	26904	5572	1.15%
2026-08-11	20.58	20.55	0.07	0.34%	19.96	20.70	29251	5941	1.25%
2026-08-10	20.75	20.48	-0.02	-0.10%	20.23	20.78	21323	4353	0.91%
2026-08-07	20.46	20.50	0.04	0.20%	20.07	20.83	23688	4827	1.01%
2026-08-06	20.50	20.46	-0.08	-0.39%	20.11	21.17	24396	5019	1.04%
2026-08-05	20.26	20.54	0.21	1.03%	20.26	20.85	28155	5761	1.21%
2026-08-04	19.82	20.33	0.51	2.57%	19.40	20.40	33528	6729	1.44%
2026-08-03	18.81	19.82	1.13	6.05%	18.64	20.20	35333	6849	1.51%
2026-07-31	18.49	18.69	0.39	2.13%	18.40	19.00	27672	5182	1.18%
2026-07-30	18.53	18.30	-0.32	-1.72%	17.95	18.80	28707	5268	1.23%
2026-07-29	18.85	18.62	-0.48	-2.51%	17.98	19.55	37735	6982	1.62%
2026-07-28	18.81	19.10	-0.01	-0.05%	18.63	19.47	62258	11876	2.67%
2026-07-27	19.02	19.11	0.02	0.10%	18.51	19.30	25095	4761	1.07%
2026-07-24	20.77	19.09	-0.84	-4.21%	18.92	21.00	36889	7246	1.58%
2026-07-23	19.36	19.93	1.18	6.29%	19.03	20.65	39151	7770	1.68%
2026-07-22	19.15	18.75	-0.45	-2.34%	18.56	19.37	25338	4783	1.08%
2026-07-21	18.58	19.20	0.32	1.69%	17.59	19.32	40833	7555	1.75%
2026-07-20	19.69	18.88	-0.80	-4.07%	18.50	19.84	41008	7908	1.76%
2026-07-17	20.32	19.68	-0.84	-4.09%	19.50	20.85	22250	4486	0.95%
2026-07-16	20.44	20.52	-0.29	-1.39%	20.44	21.10	19899	4130	0.85%
2026-07-15	21.49	20.81	-0.66	-3.07%	20.61	21.97	24828	5240	1.06%
2026-07-14	20.75	21.47	0.93	4.53%	20.12	21.50	33209	6915	1.42%
2026-07-13	22.27	20.54	-1.63	-7.35%	20.34	22.27	31332	6604	1.34%
2026-07-10	22.50	22.17	-0.55	-2.42%	21.91	22.85	23917	5354	1.02%
2026-07-09	23.21	22.72	-0.28	-1.22%	22.23	23.21	21544	4878	0.92%
2026-07-08	23.38	23.00	0.10	0.44%	22.62	23.50	15495	3568	0.66%
2026-07-07	24.63	22.90	-1.97	-7.92%	22.89	24.88	21895	5148	0.94%
2026-07-06	25.92	24.87	-1.06	-4.09%	24.68	26.20	15354	3884	0.66%
2026-07-03	24.42	25.93	1.16	4.68%	24.40	26.20	31382	7985	1.34%
2026-07-02	25.25	24.77	-0.56	-2.21%	24.50	26.18	30136	7608	1.29%
2026-07-01	23.80	25.33	1.75	7.42%	23.53	25.65	32295	8011	1.38%
2026-06-30	23.61	23.58	0.09	0.38%	23.27	24.48	26225	6258	1.12%
2026-06-29	23.93	23.49	-0.14	-0.59%	22.93	24.33	24123	5646	1.03%
2026-06-26	23.63	23.63	0.00	0.00%	22.60	23.79	31543	7353	1.35%
2026-06-25	23.90	23.63	-0.22	-0.92%	23.32	23.98	19287	4547	0.83%
2026-06-24	24.40	23.85	-0.77	-3.13%	23.71	24.64	20502	4906	0.88%
2026-06-23	24.86	24.62	-0.24	-0.97%	24.20	25.12	18202	4509	0.78%
2026-06-22	26.15	24.86	-1.24	-4.75%	24.58	26.30	32989	8264	1.41%
2026-06-18	25.20	26.10	0.87	3.45%	25.02	27.06	33057	8619	1.42%
2026-06-17	25.92	25.23	-0.49	-1.91%	25.10	25.99	28924	7366	1.24%
2026-06-16	26.28	25.72	-0.59	-2.24%	25.60	26.58	21655	5613	0.93%
2026-06-15	27.21	26.31	-0.85	-3.13%	25.76	27.41	32015	8425	1.37%
2026-06-12	25.08	27.16	2.07	8.25%	25.08	27.30	41530	11080	1.78%
2026-06-11	25.99	25.09	-0.65	-2.53%	24.60	25.99	16504	4120	0.71%
2026-06-10	25.56	25.74	0.16	0.63%	24.80	26.50	28837	7347	1.23%
2026-06-09	29.17	25.58	-3.02	-10.56%	25.00	29.17	55122	14451	2.36%
2026-06-08	28.38	28.60	-0.42	-1.45%	27.99	29.50	20234	5815	0.87%
2026-06-05	28.50	29.02	0.22	0.76%	27.60	29.73	50137	14463	2.15%
2026-06-04	29.30	28.80	-2.89	-9.12%	27.76	29.92	82044	23541	3.51%
2026-06-03	29.64	31.69	1.71	5.70%	29.56	31.69	66898	20563	2.86%
2026-06-02	29.66	29.98	0.90	3.09%	28.33	30.10	52476	15349	2.25%
2026-06-01	27.16	29.08	1.77	6.48%	27.01	29.60	35745	10183	1.53%
2026-05-29	28.60	27.31	-1.27	-4.44%	27.00	28.80	35604	9880	1.52%
2026-05-28	29.49	28.58	-1.22	-4.09%	28.20	30.18	29689	8537	1.27%
2026-05-27	30.59	29.80	-0.55	-1.81%	29.31	30.90	17877	5369	0.77%
2026-05-26	31.80	30.35	-1.65	-5.16%	29.31	31.88	38240	11500	1.64%
2026-05-25	33.60	32.00	-1.53	-4.56%	30.82	34.30	49215	15802	2.11%
2026-05-22	35.02	33.53	-0.90	-2.61%	33.09	35.02	22730	7649	0.97%
2026-05-21	43.06	41.52	-1.56	-3.62%	41.40	44.38	18372	7891	0.94%
2026-05-20	42.55	43.08	0.55	1.29%	41.51	43.72	25809	11015	1.33%
2026-05-19	44.55	42.53	-2.02	-4.53%	41.76	44.56	27277	11627	1.40%
2026-05-18	42.80	44.55	1.40	3.24%	42.50	44.95	25602	11114	1.32%
2026-05-15	42.56	43.15	0.87	2.06%	42.08	44.12	31774	13724	1.63%
2026-05-14	43.80	42.28	-0.05	-0.12%	42.28	43.80	49994	21525	2.57%
2026-05-13	36.73	42.33	5.45	14.78%	36.63	42.85	58600	23699	3.01%