德赛西威（002920）历史行情

以下为德赛西威近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	79.400	78.010	79.650	77.900	-1.270	-1.602%	372.37万	2.93亿	0.624%
2026-10-07	79.260	79.280	81.150	78.790	0.030	0.038%	361.90万	2.88亿	0.607%
2026-10-06	79.260	79.280	81.150	78.790	0.030	0.038%	361.90万	2.88亿	0.607%
2026-10-05	79.260	79.280	81.150	78.790	0.030	0.038%	361.90万	2.88亿	0.607%
2026-10-02	79.260	79.280	81.150	78.790	0.030	0.038%	361.90万	2.88亿	0.607%
2026-10-01	79.260	79.280	81.150	78.790	0.030	0.038%	361.90万	2.88亿	0.607%
2026-09-30	79.260	79.280	81.150	78.790	0.030	0.038%	3.62万	0.00亿	0.000%
2026-09-29	80.010	79.250	80.580	78.300	-0.750	-0.938%	5.45万	0.00亿	0.000%
2026-09-28	82.500	80.000	82.980	79.760	-2.880	-3.475%	5.97万	0.00亿	0.000%
2026-09-27	83.390	82.880	84.860	82.880	-0.630	-0.754%	310.78万	2.60亿	0.521%
2026-09-24	83.390	82.880	84.860	82.880	-0.630	-0.754%	3.11万	0.00亿	0.000%
2026-09-23	84.500	83.510	84.500	83.070	-1.200	-1.417%	3.46万	0.00亿	0.000%
2026-09-22	84.850	84.710	85.500	84.630	0.140	0.166%	3.01万	0.00亿	0.000%
2026-09-21	84.740	84.570	85.280	84.200	-0.160	-0.189%	2.99万	0.00亿	0.000%
2026-09-18	85.150	84.730	85.280	84.000	0.300	0.355%	4.77万	0.00亿	0.000%
2026-09-17	80.900	84.430	84.660	80.800	2.860	3.506%	8.10万	0.00亿	0.000%
2026-09-16	82.000	81.570	82.160	80.180	-0.660	-0.803%	5.65万	0.00亿	0.000%
2026-09-15	84.280	82.230	84.800	82.090	-2.050	-2.432%	4.29万	0.00亿	0.000%
2026-09-14	83.470	84.280	85.210	82.800	0.190	0.226%	3.94万	0.00亿	0.000%
2026-09-11	82.700	84.090	84.250	81.680	0.570	0.682%	5.21万	0.00亿	0.000%
2026-09-10	85.110	83.520	85.120	83.500	-1.900	-2.224%	4.75万	0.00亿	0.000%
2026-09-09	86.640	85.420	86.840	85.100	-1.390	-1.601%	4.01万	0.00亿	0.000%
2026-09-08	88.900	86.810	89.160	86.690	-1.750	-1.976%	4.76万	0.00亿	0.000%
2026-09-07	88.180	88.560	89.300	87.000	0.560	0.636%	6.90万	0.00亿	0.000%
2026-09-04	92.300	88.000	92.880	87.660	-2.320	-2.569%	10.11万	0.00亿	0.000%
2026-09-03	90.880	90.320	92.500	90.200	-0.210	-0.232%	5.99万	0.00亿	0.000%
2026-09-02	91.030	90.530	91.420	88.700	-1.820	-1.971%	8.29万	0.00亿	0.000%
2026-09-01	89.000	92.350	93.140	88.360	4.100	4.646%	12.26万	0.00亿	0.000%
2026-08-31	88.490	88.250	88.600	86.500	0.350	0.398%	5.23万	0.00亿	0.000%
2026-08-28	86.290	87.900	88.940	86.150	1.700	1.972%	8.08万	0.00亿	0.000%
2026-08-27	86.030	86.200	86.470	84.800	0.090	0.105%	6.04万	0.00亿	0.000%
2026-08-26	86.610	86.110	87.900	86.030	-0.090	-0.104%	4.67万	0.00亿	0.000%
2026-08-25	86.000	86.200	86.400	84.310	-0.390	-0.450%	4.52万	0.00亿	0.000%
2026-08-24	87.800	86.590	90.220	86.110	0.170	0.197%	5.41万	0.00亿	0.000%
2026-08-21	84.370	86.420	87.300	83.430	1.730	2.043%	5.65万	0.00亿	0.000%
2026-08-20	85.600	84.690	85.980	83.910	0.030	0.035%	5.41万	0.00亿	0.000%
2026-08-19	88.380	84.660	88.500	84.400	-4.430	-4.972%	7.38万	0.00亿	0.000%
2026-08-18	90.500	89.090	92.280	88.890	-2.180	-2.389%	7.35万	0.00亿	0.000%
2026-08-17	90.640	91.270	92.300	89.840	0.630	0.695%	8.91万	0.00亿	0.000%
2026-08-14	97.500	90.640	97.960	90.430	-5.410	-5.632%	16.78万	0.00亿	0.000%
2026-08-13	94.050	96.050	96.980	94.010	2.010	2.137%	10.75万	0.00亿	0.000%
2026-08-12	94.210	94.040	94.500	93.020	-1.120	-1.177%	5.52万	0.00亿	0.000%
2026-08-11	92.280	95.160	95.810	92.050	2.370	2.554%	9.80万	0.00亿	0.000%
2026-08-10	92.300	92.790	94.340	91.400	0.500	0.542%	6.39万	0.00亿	0.000%
2026-08-07	93.000	92.290	93.000	90.320	-1.010	-1.083%	9.32万	0.00亿	0.000%
2026-08-06	95.980	93.300	96.280	92.500	-2.680	-2.792%	11.85万	0.00亿	0.000%
2026-08-05	95.190	95.980	96.800	93.260	3.110	3.349%	13.83万	0.00亿	0.000%
2026-08-04	93.420	92.870	94.000	92.130	-0.540	-0.578%	6.11万	0.00亿	0.000%
2026-08-03	92.450	93.410	94.290	91.400	0.960	1.038%	10.64万	0.00亿	0.000%
2026-07-31	87.500	92.450	93.490	87.160	3.510	3.946%	14.52万	0.00亿	0.000%
2026-07-30	85.760	88.940	89.460	85.320	3.090	3.599%	15.94万	0.00亿	0.000%
2026-07-29	83.980	85.850	86.660	83.970	1.990	2.373%	9.55万	0.00亿	0.000%
2026-07-28	82.000	83.860	85.220	81.800	0.970	1.170%	5.64万	0.00亿	0.000%
2026-07-27	80.700	82.890	83.240	80.590	1.870	2.308%	4.33万	0.00亿	0.000%
2026-07-24	82.070	81.020	83.600	81.000	-2.880	-3.433%	4.45万	0.00亿	0.000%
2026-07-23	82.260	83.900	83.960	80.870	1.520	1.845%	5.15万	0.00亿	0.000%
2026-07-22	83.690	82.380	83.690	81.840	-2.150	-2.543%	6.34万	0.00亿	0.000%
2026-07-21	82.960	84.530	85.380	82.830	1.130	1.355%	8.35万	0.00亿	0.000%
2026-07-20	82.170	83.400	83.500	81.010	1.260	1.534%	7.41万	0.00亿	0.000%
2026-07-17	85.900	82.140	87.040	81.800	-3.790	-4.411%	8.06万	0.00亿	0.000%
2026-07-16	81.970	85.930	87.480	81.800	3.010	3.630%	10.28万	0.00亿	0.000%
2026-07-15	80.890	82.920	84.810	79.800	2.120	2.624%	8.53万	0.00亿	0.000%
2026-07-14	82.770	80.800	83.380	79.500	-1.970	-2.380%	8.57万	0.00亿	0.000%
2026-07-13	87.880	82.770	88.500	82.280	-6.210	-6.979%	10.69万	0.00亿	0.000%
2026-07-10	87.500	88.980	91.350	86.850	0.600	0.679%	11.15万	0.00亿	0.000%
2026-07-09	85.590	88.380	88.800	84.240	2.230	2.589%	11.13万	0.00亿	0.000%
2026-07-08	82.250	86.150	88.140	81.260	3.240	3.908%	13.50万	0.00亿	0.000%
2026-07-07	84.540	82.910	86.450	82.600	-1.660	-1.963%	7.06万	0.00亿	0.000%
2026-07-06	85.410	84.570	86.000	84.230	-1.910	-2.209%	9.64万	0.00亿	0.000%
2026-07-03	81.090	86.480	86.880	80.800	5.390	6.647%	17.00万	0.00亿	0.000%
2026-07-02	81.790	81.090	83.890	80.800	0.040	0.049%	9.67万	0.00亿	0.000%
2026-07-01	81.010	81.050	81.820	79.740	-0.450	-0.552%	7.52万	0.00亿	0.000%
2026-06-30	80.600	81.500	81.790	79.680	2.900	3.690%	8.91万	0.00亿	0.000%
2026-06-29	78.960	78.600	79.800	76.930	-0.300	-0.380%	9.34万	0.00亿	0.000%
2026-06-26	82.070	78.900	82.880	78.900	-3.200	-3.898%	10.45万	0.00亿	0.000%
2026-06-25	83.000	82.100	83.220	81.150	-1.770	-2.110%	12.21万	0.00亿	0.000%
2026-06-24	84.700	83.870	86.070	83.000	-0.170	-0.202%	8.07万	0.00亿	0.000%
2026-06-23	86.410	84.040	87.580	83.660	-2.900	-3.336%	9.19万	0.00亿	0.000%
2026-06-22	87.700	86.940	87.750	83.910	-0.810	-0.923%	11.20万	0.00亿	0.000%
2026-06-18	87.430	87.750	88.300	86.380	-0.450	-0.510%	7.31万	0.00亿	0.000%
2026-06-17	87.520	88.200	89.500	87.300	-0.430	-0.485%	7.45万	0.00亿	0.000%
2026-06-16	89.740	88.630	89.740	88.150	-0.690	-0.773%	6.35万	0.00亿	0.000%
2026-06-15	87.500	89.320	89.960	87.490	2.370	2.726%	7.45万	0.00亿	0.000%
2026-06-12	86.720	86.950	89.100	85.410	1.470	1.720%	9.19万	0.00亿	0.000%
2026-06-11	88.540	85.480	88.540	85.050	-4.090	-4.566%	9.85万	0.00亿	0.000%
2026-06-10	92.880	89.570	92.880	89.560	-4.120	-4.397%	9.38万	0.00亿	0.000%
2026-06-09	95.000	93.690	95.330	92.140	-1.230	-1.296%	7.55万	0.00亿	0.000%
2026-06-08	92.000	94.920	95.430	91.130	0.500	0.530%	10.33万	0.00亿	0.000%
2026-06-05	97.690	94.420	97.690	93.670	-3.510	-3.584%	14.06万	0.00亿	0.000%
2026-06-04	97.500	97.930	99.390	96.760	-0.470	-0.478%	7.79万	0.00亿	0.000%
2026-06-03	99.800	98.400	100.530	98.050	-1.590	-1.590%	9.97万	0.00亿	0.000%
2026-06-02	101.900	99.990	101.990	98.060	-0.910	-0.902%	9.89万	0.00亿	0.000%
2026-06-01	101.760	100.900	103.650	99.660	-0.860	-0.845%	11.47万	0.00亿	0.000%
2026-05-29	110.400	101.760	110.840	101.760	-6.440	-5.952%	19.34万	0.00亿	0.000%
2026-05-28	110.750	108.200	112.200	106.800	-3.840	-3.427%	17.39万	0.00亿	0.000%
2026-05-27	110.000	112.040	114.960	108.920	2.350	2.142%	22.25万	0.00亿	0.000%
2026-05-26	107.150	109.690	112.980	106.620	1.370	1.265%	23.05万	0.00亿	0.000%
2026-05-25	106.210	108.320	111.000	106.200	-2.180	-1.973%	23.82万	0.00亿	0.000%
2026-05-22	106.460	110.500	110.640	104.680	4.380	4.127%	34.17万	0.00亿	0.000%
2026-05-21	96.480	106.120	106.120	96.480	9.650	10.003%	31.93万	0.00亿	0.000%
2026-05-20	101.800	96.470	102.380	96.410	-6.180	-6.020%	19.89万	0.00亿	0.000%
2026-05-19	104.100	102.650	105.200	102.210	-1.090	-1.051%	9.43万	0.00亿	0.000%
2026-05-18	104.830	103.740	106.200	103.200	-1.260	-1.200%	9.41万	0.00亿	0.000%
2026-05-15	103.480	105.000	107.200	102.560	1.690	1.636%	12.39万	0.00亿	0.000%
2026-05-14	106.880	103.310	107.500	103.140	-2.790	-2.630%	10.31万	0.00亿	0.000%
2026-05-13	103.040	106.100	106.950	101.800	2.180	2.098%	13.19万	0.00亿	0.000%
2026-05-12	105.190	103.920	106.940	103.780	-0.550	-0.526%	8.18万	0.00亿	0.000%
2026-05-11	105.060	104.470	105.620	103.670	-0.580	-0.552%	9.44万	0.00亿	0.000%
2026-05-08	104.540	105.050	106.380	103.820	0.280	0.267%	8.68万	0.00亿	0.000%
2026-05-07	104.500	104.770	105.140	103.710	0.300	0.287%	7.44万	0.00亿	0.000%
2026-05-06	103.000	104.470	104.980	102.630	1.400	1.358%	8.33万	0.00亿	0.000%
2026-04-30	103.410	103.070	103.500	102.180	-0.890	-0.856%	6.07万	0.00亿	0.000%
2026-04-29	102.020	103.960	104.640	102.020	0.570	0.551%	7.55万	0.00亿	0.000%
2026-04-28	105.720	103.390	106.280	103.300	-7.910	-7.107%	16.68万	0.00亿	0.000%
2026-04-27	110.900	111.300	112.000	109.310	-0.860	-0.767%	9.64万	0.00亿	0.000%
2026-04-24	108.500	112.160	113.000	107.730	2.910	2.664%	14.13万	0.00亿	0.000%
2026-04-23	107.800	109.250	112.000	107.010	2.600	2.438%	12.44万	0.00亿	0.000%
2026-04-22	105.200	106.650	108.190	103.790	1.150	1.090%	9.70万	0.00亿	0.000%
2026-04-21	107.120	105.500	107.160	104.720	-1.420	-1.328%	8.60万	0.00亿	0.000%
2026-04-20	107.390	106.920	107.460	106.580	-0.890	-0.826%	6.29万	0.00亿	0.000%
2026-04-17	107.500	107.810	108.150	106.510	-0.580	-0.535%	6.28万	0.00亿	0.000%
2026-04-16	105.970	108.390	108.480	105.810	3.940	3.772%	10.72万	0.00亿	0.000%
2026-04-15	107.000	104.450	107.230	104.230	-1.750	-1.648%	7.67万	0.00亿	0.000%
2026-04-14	106.980	106.200	107.100	105.030	0.450	0.426%	6.63万	0.00亿	0.000%
2026-04-13	105.260	105.750	106.330	104.880	-0.870	-0.816%	5.33万	0.00亿	0.000%
2026-04-10	106.760	106.620	107.680	106.300	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-09	105.410	105.740	106.810	104.400	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-08	104.330	106.970	106.970	104.160	0.000	0.000%	7.52万	0.00亿	0.000%
2026-04-07	104.100	101.790	104.180	101.030	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-03	104.196	103.646	104.306	102.816	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-02	105.926	103.656	106.236	102.556	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-01	104.636	106.006	106.636	104.636	0.000	0.000%	7.06万	0.00亿	0.000%