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
2025-12-16	36.03	35.09	-1.21	-3.33%	34.50	36.30	17333	6066	0.99%
2025-12-15	37.21	36.30	-0.50	-1.36%	36.10	37.21	13062	4751	0.74%
2025-12-12	37.05	36.80	-0.19	-0.51%	36.61	37.78	21033	7818	1.20%
2025-12-11	37.68	36.99	-0.67	-1.78%	36.52	38.50	19621	7268	1.12%
2025-12-10	37.73	37.66	-0.16	-0.42%	37.34	38.78	10737	4054	0.61%
2025-12-09	37.20	37.82	1.40	3.84%	36.55	38.41	21645	8157	1.23%
2025-12-08	37.20	36.42	-0.72	-1.94%	36.23	37.62	13405	4905	0.76%
2025-12-05	36.22	37.14	0.94	2.60%	35.60	37.25	17152	6280	0.98%
2025-12-04	34.75	36.20	1.56	4.50%	34.51	36.47	17596	6295	1.00%
2025-12-03	32.45	34.64	-0.15	-0.43%	32.45	35.88	21762	7604	1.24%
2025-12-02	35.40	34.79	-0.70	-1.97%	34.33	35.52	21156	7331	1.20%
2025-12-01	36.51	35.49	-1.28	-3.48%	35.40	37.49	17136	6169	0.97%
2025-11-28	36.90	36.77	0.07	0.19%	36.50	37.52	12324	4545	0.70%
2025-11-27	35.88	36.70	0.82	2.29%	35.65	37.28	18236	6669	1.04%
2025-11-26	35.90	35.88	-0.04	-0.11%	35.52	36.49	10068	3622	0.57%
2025-11-25	35.65	35.92	0.12	0.34%	35.60	36.88	21627	7838	1.23%
2025-11-24	36.38	35.80	0.29	0.82%	35.43	36.80	21675	7775	1.23%
2025-11-21	37.08	35.51	-1.76	-4.72%	34.40	37.40	31595	11298	1.80%
2025-11-20	37.68	37.27	-0.41	-1.09%	37.02	39.38	15125	5690	0.86%
2025-11-19	37.47	37.68	0.29	0.78%	37.47	38.35	12081	4580	0.69%
2025-11-18	39.40	37.39	-2.11	-5.34%	37.00	39.90	24185	9221	1.38%
2025-11-17	39.49	39.50	0.11	0.28%	38.81	40.70	16439	6490	0.93%
2025-11-14	41.86	39.39	-1.31	-3.22%	39.36	41.86	21376	8560	1.22%
2025-11-13	42.99	40.70	-2.32	-5.39%	40.40	42.99	25168	10429	1.43%
2025-11-12	43.00	43.02	-0.48	-1.10%	41.84	44.48	17489	7463	0.99%
2025-11-11	43.80	43.50	-0.29	-0.66%	42.90	45.25	31050	13586	1.77%
2025-11-10	42.08	43.79	1.71	4.06%	42.08	44.16	21633	9421	1.23%
2025-11-07	42.08	42.08	-0.09	-0.21%	41.21	42.88	11704	4931	0.67%
2025-11-06	40.01	42.17	-0.73	-1.70%	40.01	44.00	13602	5808	0.77%
2025-11-05	41.20	42.90	1.90	4.63%	40.01	43.50	19820	8311	1.13%
2025-11-04	41.95	41.00	-1.37	-3.23%	40.69	42.38	20854	8619	1.19%
2025-11-03	43.55	42.37	-1.13	-2.60%	41.11	43.60	19366	8135	1.10%
2025-10-31	44.00	43.50	0.53	1.23%	43.00	44.93	22751	9994	1.29%
2025-10-30	44.11	42.97	-0.71	-1.63%	42.28	44.11	18512	7955	1.05%
2025-10-29	42.75	43.68	1.02	2.39%	41.81	46.80	41594	18184	2.37%
2025-10-28	41.29	42.66	1.53	3.72%	40.20	42.80	18362	7684	1.04%
2025-10-27	42.13	41.13	-0.48	-1.15%	41.01	42.50	15077	6253	0.86%
2025-10-24	40.96	41.61	0.46	1.12%	40.95	42.04	13537	5592	0.77%
2025-10-23	42.46	41.15	-1.58	-3.70%	40.69	42.73	21375	8792	1.22%
2025-10-22	43.52	42.73	-0.86	-1.97%	41.66	43.52	31009	13164	1.76%
2025-10-21	41.50	43.59	2.59	6.32%	40.52	44.11	49646	21145	2.82%
2025-10-20	37.00	41.00	4.30	11.72%	36.51	41.00	38156	15024	2.17%
2025-10-17	36.31	36.70	-0.37	-1.00%	36.31	37.34	12800	4722	0.73%
2025-10-16	37.48	37.07	-0.47	-1.25%	36.68	37.89	10317	3850	0.59%
2025-10-15	36.88	37.54	0.74	2.01%	35.77	37.55	18784	6952	1.07%
2025-10-14	37.22	36.80	-0.33	-0.89%	36.60	37.71	22618	8394	1.29%
2025-10-13	36.00	37.13	0.10	0.27%	35.01	37.39	31955	11685	1.82%
2025-10-10	38.02	37.03	-1.03	-2.71%	36.94	38.35	23259	8706	1.32%
2025-10-09	37.40	38.06	-0.42	-1.09%	37.40	38.75	19989	7608	1.14%
2025-09-30	39.70	38.48	-0.89	-2.26%	38.23	41.30	30896	12054	1.76%
2025-09-29	38.89	39.37	0.29	0.74%	38.80	40.79	38513	15304	2.19%
2025-09-26	38.75	39.08	0.36	0.93%	37.19	39.30	45569	17457	2.59%
2025-09-25	34.72	38.72	4.02	11.59%	34.28	39.58	85356	31655	4.85%
2025-09-24	33.45	34.70	1.40	4.20%	33.20	35.30	42579	14643	2.42%
2025-09-23	32.90	33.30	0.68	2.08%	31.70	33.30	22357	7277	1.27%
2025-09-22	31.94	32.62	0.82	2.58%	31.30	32.80	15295	4925	0.87%
2025-09-19	31.23	31.80	0.59	1.89%	31.00	32.17	12917	4088	0.73%
2025-09-18	31.10	31.21	-0.10	-0.32%	30.92	32.35	20747	6614	1.18%
2025-09-17	31.58	31.31	-0.33	-1.04%	31.16	32.47	10459	3301	0.59%
2025-09-16	31.50	31.64	-0.06	-0.19%	30.92	31.89	14144	4440	0.80%
2025-09-15	31.72	31.70	0.10	0.32%	30.81	32.84	31870	10138	1.81%
2025-09-12	32.28	31.60	-0.68	-2.11%	31.30	32.28	15094	4789	0.86%
2025-09-11	31.44	32.28	1.58	5.15%	31.40	33.00	29744	9617	1.69%
2025-09-10	29.77	30.70	0.94	3.16%	29.40	31.48	21451	6557	1.22%
2025-09-09	30.98	29.76	-1.51	-4.83%	29.50	31.30	18558	5594	1.06%
2025-09-08	30.50	31.27	0.72	2.36%	30.22	31.37	10989	3409	0.62%