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
2025-10-17	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%
2025-09-05	29.76	30.55	0.60	2.00%	29.65	30.77	16771	5089	0.95%
2025-09-04	31.30	29.95	-0.38	-1.25%	29.40	31.76	26110	8051	1.48%
2025-09-03	32.35	30.33	-2.03	-6.27%	30.20	32.51	18246	5671	1.04%
2025-09-02	33.20	32.36	-0.84	-2.53%	31.25	33.63	22028	7074	1.25%
2025-09-01	33.66	33.20	-0.40	-1.19%	32.88	33.66	19404	6454	1.10%
2025-08-29	32.69	33.60	1.18	3.64%	31.78	33.68	37932	12495	2.16%
2025-08-28	31.20	32.42	1.26	4.04%	31.00	34.59	53191	17495	3.02%
2025-08-27	31.13	31.16	0.03	0.10%	31.00	32.29	21806	6897	1.24%
2025-08-26	31.40	31.13	-0.22	-0.70%	31.00	31.54	12650	3948	0.72%
2025-08-25	32.50	31.35	-1.45	-4.42%	30.86	32.80	32045	10153	1.82%
2025-08-22	32.20	32.80	0.60	1.86%	31.90	33.18	14683	4796	0.84%
2025-08-21	32.10	32.20	0.10	0.31%	31.78	32.60	19493	6275	1.11%
2025-08-20	31.40	32.10	0.70	2.23%	31.05	32.20	16501	5223	0.94%
2025-08-19	30.90	31.40	0.36	1.16%	30.68	32.08	21131	6613	1.20%
2025-08-18	30.73	31.04	0.49	1.60%	30.34	31.68	20273	6264	1.15%
2025-08-15	29.64	30.55	0.87	2.93%	29.64	31.16	18479	5622	1.05%
2025-08-14	30.83	29.68	-1.11	-3.61%	29.62	31.58	18729	5698	1.07%
2025-08-13	30.67	30.79	0.12	0.39%	30.38	31.18	16146	4977	0.92%
2025-08-12	31.55	30.67	-1.03	-3.25%	30.18	31.70	25098	7694	1.43%
2025-08-11	30.93	31.70	0.52	1.67%	30.30	31.81	27132	8485	1.54%
2025-08-08	30.33	31.18	0.52	1.70%	30.17	31.20	23826	7321	1.35%
2025-08-07	30.68	30.66	-0.43	-1.38%	28.66	31.19	42044	12623	2.39%
2025-08-06	28.16	31.09	2.94	10.44%	27.96	31.09	40144	11985	2.28%
2025-08-05	27.30	28.15	0.90	3.30%	27.10	28.38	11838	3282	0.67%
2025-08-04	27.23	27.25	0.02	0.07%	26.49	27.60	11343	3071	0.65%
2025-08-01	27.45	27.23	-0.09	-0.33%	26.90	27.45	14316	3885	0.81%
2025-07-31	27.52	27.32	-0.17	-0.62%	27.15	27.53	10311	2817	0.59%
2025-07-30	27.90	27.49	-0.50	-1.79%	27.30	28.00	22044	6077	1.25%
2025-07-29	28.19	27.99	-0.09	-0.32%	27.74	28.80	12735	3599	0.72%
2025-07-28	27.66	28.08	0.43	1.56%	27.12	28.10	8045	2229	0.46%
2025-07-25	27.67	27.65	-0.02	-0.07%	27.40	27.89	13975	3857	0.79%
2025-07-24	27.81	27.67	-0.36	-1.28%	27.48	28.18	18960	5263	1.08%
2025-07-23	28.70	28.03	-0.87	-3.01%	27.40	28.98	22528	6316	1.28%
2025-07-22	27.59	28.90	1.26	4.56%	27.31	28.90	23231	6577	1.32%
2025-07-21	26.64	27.64	1.00	3.75%	26.30	27.64	22740	6150	1.29%
2025-07-18	25.51	26.64	1.13	4.43%	25.44	26.69	34095	8876	1.94%
2025-07-17	24.71	25.51	0.61	2.45%	24.62	25.68	16553	4173	0.94%
2025-07-16	25.00	24.90	0.02	0.08%	24.70	25.00	6343	1576	0.36%
2025-07-15	25.00	24.88	0.03	0.12%	24.33	25.06	13133	3245	0.75%
2025-07-14	25.23	24.85	-0.25	-1.00%	24.85	25.49	6960	1745	0.40%
2025-07-11	25.19	25.10	0.05	0.20%	24.91	25.45	7539	1896	0.43%