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
2026-06-16	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%
2026-05-12	37.80	36.88	-0.83	-2.20%	36.36	37.80	25062	9256	1.29%
2026-05-11	37.35	37.71	0.15	0.40%	36.94	38.35	29932	11250	1.54%
2026-05-08	37.80	37.56	-0.52	-1.37%	37.15	37.91	16847	6319	0.87%
2026-05-07	38.00	38.08	0.47	1.25%	37.50	38.45	19553	7419	1.00%
2026-05-06	37.88	37.61	-0.28	-0.74%	37.30	39.38	32740	12533	1.68%
2026-04-30	37.20	37.89	0.64	1.72%	36.81	37.99	13597	5088	0.70%
2026-04-29	37.20	37.25	-0.35	-0.93%	37.14	37.81	17437	6527	0.90%
2026-04-28	38.00	37.60	-0.53	-1.39%	37.20	38.41	17612	6646	0.90%
2026-04-27	39.79	38.13	-1.80	-4.51%	37.80	39.80	33354	12809	1.71%
2026-04-24	41.25	39.93	-1.32	-3.20%	39.68	41.30	19434	7825	1.00%
2026-04-23	41.39	41.25	0.44	1.08%	40.08	41.60	19804	8084	1.02%
2026-04-22	39.72	40.81	0.77	1.92%	39.72	41.00	14002	5679	0.72%
2026-04-21	40.70	40.04	-0.25	-0.62%	39.40	40.70	17556	7025	0.90%
2026-04-20	40.60	40.29	-0.01	-0.02%	38.91	40.68	21194	8398	1.09%
2026-04-17	39.70	40.30	0.60	1.51%	39.11	40.46	14200	5658	0.73%
2026-04-16	38.97	39.70	1.14	2.96%	38.07	40.00	17320	6810	0.89%
2026-04-15	38.61	38.56	0.21	0.55%	38.30	40.09	26302	10307	1.35%
2026-04-14	38.19	38.35	0.37	0.97%	37.86	38.68	18714	7156	0.96%
2026-04-13	38.82	37.98	-0.84	-2.16%	37.71	38.82	18952	7228	0.97%
2026-04-10	36.58	38.82	2.24	6.12%	36.58	39.70	35843	13870	1.84%
2026-04-09	36.79	36.58	-0.32	-0.87%	36.30	37.15	16893	6203	0.87%
2026-04-08	36.54	36.90	0.84	2.33%	36.10	37.17	35427	13010	1.82%
2026-04-07	36.88	36.06	-0.44	-1.21%	35.51	36.88	11366	4104	0.58%
2026-04-03	36.76	36.50	-0.26	-0.71%	36.11	37.19	15346	5618	0.79%
2026-04-02	37.17	36.76	-0.14	-0.38%	36.59	38.50	28286	10548	1.45%
2026-04-01	37.11	36.90	0.52	1.43%	36.66	37.46	13406	4968	0.69%
2026-03-31	37.20	36.38	-0.77	-2.07%	36.20	37.36	11532	4234	0.59%
2026-03-30	37.09	37.15	0.06	0.16%	36.20	37.16	10147	3721	0.52%
2026-03-27	35.81	37.09	0.80	2.20%	35.41	37.51	16617	6111	0.85%
2026-03-26	37.71	36.29	-1.14	-3.05%	35.88	37.71	16059	5873	0.91%
2026-03-25	37.38	37.43	0.44	1.19%	37.01	37.90	13595	5076	0.77%
2026-03-24	37.00	36.99	0.93	2.58%	35.75	37.20	15242	5542	0.87%
2026-03-23	37.62	36.06	-2.22	-5.80%	35.80	38.10	29895	10942	1.70%
2026-03-20	38.00	38.28	0.28	0.74%	37.01	38.88	34127	13018	1.94%
2026-03-19	40.58	38.00	-2.69	-6.61%	37.64	42.00	43597	16813	2.48%
2026-03-18	40.30	40.69	0.20	0.49%	39.90	40.89	16875	6822	0.96%
2026-03-17	43.20	40.49	-3.32	-7.58%	40.20	43.82	44145	18360	2.51%
2026-03-16	44.12	43.81	-0.12	-0.27%	42.81	44.64	27343	11948	1.55%
2026-03-13	44.98	43.93	-0.57	-1.28%	43.77	45.80	23165	10333	1.32%
2026-03-12	45.45	44.50	-0.60	-1.33%	44.40	45.78	24912	11226	1.42%
2026-03-11	45.62	45.10	0.10	0.22%	44.20	45.95	42415	19077	2.41%
2026-03-10	46.61	45.00	-2.08	-4.42%	44.60	47.07	47599	21690	2.71%
2026-03-09	48.60	47.08	-1.92	-3.92%	45.55	50.83	54985	25949	3.13%