ST迪威迅（300167）历史行情
以下为ST迪威迅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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.720 | 3.720 | 3.740 | 3.610 | 0.000 | 0.000% | 347.76万 | 0.13亿 | 0.982% |
| 2026-10-08 | 3.810 | 3.720 | 3.840 | 3.700 | -0.120 | -3.125% | 3.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.760 | 3.840 | 3.870 | 3.700 | 0.080 | 2.128% | 408.46万 | 0.15亿 | 1.154% |
| 2026-10-06 | 3.760 | 3.840 | 3.870 | 3.700 | 0.080 | 2.128% | 408.46万 | 0.15亿 | 1.154% |
| 2026-10-05 | 3.760 | 3.840 | 3.870 | 3.700 | 0.080 | 2.128% | 408.46万 | 0.15亿 | 1.154% |
| 2026-10-02 | 3.760 | 3.840 | 3.870 | 3.700 | 0.080 | 2.128% | 408.46万 | 0.15亿 | 1.154% |
| 2026-10-01 | 3.760 | 3.840 | 3.870 | 3.700 | 0.080 | 2.128% | 408.46万 | 0.15亿 | 1.154% |
| 2026-09-30 | 3.760 | 3.840 | 3.870 | 3.700 | 0.080 | 2.128% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.800 | 3.760 | 3.850 | 3.750 | -0.040 | -1.053% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.990 | 3.800 | 4.010 | 3.800 | -0.220 | -5.473% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.980 | 4.020 | 4.120 | 3.980 | 0.020 | 0.500% | 329.64万 | 0.13亿 | 0.931% |
| 2026-09-24 | 3.980 | 4.020 | 4.120 | 3.980 | 0.020 | 0.500% | 3.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.080 | 4.000 | 4.120 | 3.990 | -0.160 | -3.846% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.760 | 4.160 | 4.270 | 3.680 | 0.420 | 11.230% | 16.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.690 | 3.740 | 3.760 | 3.650 | 0.040 | 1.081% | 3.78万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.810 | 3.700 | 3.840 | 3.700 | -0.100 | -2.632% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.810 | 3.800 | 3.890 | 3.790 | -0.050 | -1.299% | 2.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.870 | 3.850 | 3.900 | 3.790 | 0.000 | 0.000% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.980 | 3.850 | 4.000 | 3.840 | -0.110 | -2.778% | 2.95万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.840 | 3.960 | 4.020 | 3.820 | 0.100 | 2.591% | 3.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.910 | 3.860 | 3.930 | 3.820 | -0.090 | -2.278% | 2.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.860 | 3.950 | 3.960 | 3.840 | 0.050 | 1.282% | 2.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.020 | 3.900 | 4.050 | 3.890 | -0.150 | -3.704% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.080 | 4.050 | 4.110 | 4.020 | -0.030 | -0.735% | 3.26万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.040 | 4.080 | 4.120 | 4.040 | 0.010 | 0.246% | 2.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.060 | 4.070 | 4.130 | 4.030 | 0.020 | 0.494% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.110 | 4.050 | 4.140 | 4.020 | -0.070 | -1.699% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.070 | 4.120 | 4.170 | 4.040 | 0.020 | 0.488% | 3.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.060 | 4.100 | 4.200 | 4.050 | 0.050 | 1.235% | 4.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.140 | 4.050 | 4.220 | 4.010 | -0.100 | -2.410% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.020 | 4.150 | 4.250 | 4.000 | 0.120 | 2.978% | 6.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.090 | 4.030 | 4.100 | 3.950 | -0.080 | -1.946% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.000 | 4.110 | 4.190 | 3.990 | 0.090 | 2.239% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.980 | 4.020 | 4.050 | 3.890 | 0.010 | 0.249% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.170 | 4.010 | 4.200 | 3.990 | -0.250 | -5.869% | 8.59万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.230 | 4.260 | 4.310 | 4.140 | 0.030 | 0.709% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.310 | 4.230 | 4.320 | 4.210 | -0.120 | -2.759% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.290 | 4.350 | 4.530 | 4.180 | 0.010 | 0.230% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.540 | 4.340 | 4.550 | 4.280 | -0.240 | -5.240% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.380 | 4.580 | 4.780 | 4.380 | 0.110 | 2.461% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.680 | 4.470 | 4.740 | 4.410 | -0.170 | -3.664% | 13.13万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.870 | 4.640 | 4.880 | 4.610 | -0.360 | -7.200% | 19.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.340 | 5.000 | 5.250 | 4.290 | 0.620 | 14.155% | 26.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.140 | 4.380 | 4.510 | 4.040 | 0.230 | 5.542% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.030 | 4.150 | 4.230 | 3.980 | 0.120 | 2.978% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.180 | 4.030 | 4.190 | 4.000 | -0.140 | -3.357% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.290 | 4.170 | 4.360 | 4.150 | -0.150 | -3.472% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.110 | 4.320 | 4.470 | 4.060 | 0.170 | 4.096% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.880 | 4.150 | 4.160 | 3.850 | 0.300 | 7.792% | 9.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.900 | 3.850 | 3.960 | 3.820 | -0.020 | -0.517% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.880 | 3.870 | 3.930 | 3.850 | 0.060 | 1.575% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.890 | 3.810 | 4.070 | 3.790 | -0.070 | -1.804% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.650 | 3.880 | 3.920 | 3.650 | 0.220 | 6.011% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.800 | 3.660 | 3.840 | 3.660 | -0.190 | -4.935% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.990 | 3.850 | 4.010 | 3.700 | -0.010 | -0.259% | 6.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.000 | 3.860 | 4.100 | 3.830 | -0.070 | -1.781% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.600 | 3.930 | 4.040 | 3.560 | 0.260 | 7.084% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.460 | 3.670 | 3.980 | 3.460 | 0.140 | 3.966% | 10.11万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.360 | 3.530 | 3.550 | 3.150 | 0.100 | 2.915% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.710 | 3.430 | 3.820 | 3.310 | -0.330 | -8.777% | 8.86万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.050 | 3.760 | 4.090 | 3.720 | -0.330 | -8.068% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.160 | 4.090 | 4.160 | 4.020 | -0.110 | -2.619% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.320 | 4.200 | 4.360 | 4.180 | -0.150 | -3.448% | 4.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.190 | 4.350 | 4.390 | 4.190 | 0.020 | 0.462% | 3.52万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.500 | 4.330 | 4.510 | 4.280 | -0.180 | -3.991% | 3.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.450 | 4.510 | 4.570 | 4.430 | -0.010 | -0.221% | 3.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.610 | 4.520 | 4.660 | 4.480 | -0.100 | -2.165% | 4.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.490 | 4.620 | 4.750 | 4.410 | 0.110 | 2.439% | 4.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.620 | 4.510 | 4.620 | 4.410 | -0.110 | -2.381% | 3.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.560 | 4.620 | 4.800 | 4.510 | 0.050 | 1.094% | 6.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.620 | 4.570 | 4.710 | 4.530 | -0.050 | -1.082% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.580 | 4.620 | 4.930 | 4.520 | 0.010 | 0.217% | 9.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.440 | 4.610 | 4.660 | 4.430 | 0.140 | 3.132% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.500 | 4.470 | 4.630 | 4.370 | -0.050 | -1.106% | 7.71万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.580 | 4.520 | 4.660 | 4.410 | -0.130 | -2.796% | 7.10万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.740 | 4.650 | 4.830 | 4.550 | -0.060 | -1.274% | 7.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.180 | 4.710 | 5.290 | 4.650 | -0.490 | -9.423% | 13.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.240 | 5.200 | 5.330 | 4.980 | -0.040 | -0.763% | 19.83万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.420 | 5.240 | 5.240 | 4.420 | 0.870 | 19.908% | 20.90万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.490 | 4.370 | 4.500 | 4.180 | -0.170 | -3.744% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.620 | 4.540 | 4.690 | 4.530 | -0.130 | -2.784% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.710 | 4.670 | 4.850 | 4.630 | -0.080 | -1.684% | 5.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.560 | 4.750 | 4.830 | 4.550 | 0.160 | 3.486% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.570 | 4.590 | 4.770 | 4.530 | 0.060 | 1.325% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.660 | 4.530 | 4.720 | 4.520 | -0.050 | -1.092% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.640 | 4.580 | 4.790 | 4.560 | -0.060 | -1.293% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.800 | 4.640 | 4.810 | 4.600 | -0.160 | -3.333% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.810 | 4.800 | 4.890 | 4.770 | 0.000 | 0.000% | 3.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.890 | 4.800 | 4.970 | 4.750 | -0.170 | -3.421% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.010 | 4.970 | 5.110 | 4.970 | -0.070 | -1.389% | 5.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.070 | 5.040 | 5.280 | 5.010 | -0.070 | -1.370% | 6.05万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.160 | 5.110 | 5.280 | 4.960 | -0.050 | -0.969% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.340 | 5.160 | 5.340 | 5.160 | -0.180 | -3.371% | 6.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.070 | 5.340 | 5.370 | 5.070 | 0.120 | 2.299% | 6.95万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.240 | 5.220 | 5.440 | 5.150 | -0.020 | -0.382% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.220 | 5.240 | 5.290 | 5.110 | -0.030 | -0.569% | 5.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.350 | 5.270 | 5.350 | 5.180 | -0.060 | -1.126% | 3.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.440 | 5.330 | 5.440 | 5.260 | -0.040 | -0.745% | 4.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.620 | 5.370 | 5.620 | 5.340 | -0.180 | -3.243% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.390 | 5.550 | 5.610 | 5.380 | 0.230 | 4.323% | 6.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.670 | 5.320 | 5.730 | 5.300 | -0.330 | -5.841% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.790 | 5.650 | 5.820 | 5.570 | -0.180 | -3.087% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.760 | 5.830 | 5.860 | 5.630 | 0.010 | 0.172% | 6.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.980 | 5.820 | 6.030 | 5.710 | -0.210 | -3.483% | 7.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.090 | 6.030 | 6.190 | 5.940 | -0.050 | -0.822% | 10.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.100 | 6.080 | 6.240 | 6.020 | 0.020 | 0.330% | 8.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.070 | 6.060 | 6.180 | 6.010 | -0.010 | -0.165% | 6.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.130 | 6.070 | 6.350 | 6.070 | -0.080 | -1.301% | 11.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.670 | 6.150 | 6.150 | 5.670 | 0.490 | 8.657% | 15.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.550 | 5.660 | 5.690 | 5.530 | 0.090 | 1.616% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.520 | 5.570 | 5.810 | 5.520 | 0.010 | 0.180% | 11.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.700 | 5.560 | 5.780 | 5.280 | -0.150 | -2.627% | 16.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.800 | 5.710 | 5.970 | 5.120 | -0.630 | -9.937% | 21.09万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.630 | 6.340 | 6.670 | 6.260 | -0.290 | -4.374% | 13.58万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.530 | 6.630 | 6.730 | 6.430 | -0.090 | -1.339% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.460 | 6.720 | 6.720 | 6.390 | 0.340 | 5.329% | 14.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.100 | 6.380 | 6.440 | 6.100 | 0.190 | 3.069% | 8.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.050 | 6.190 | 6.350 | 5.910 | 0.130 | 2.145% | 9.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.190 | 6.060 | 6.250 | 6.030 | -0.140 | -2.258% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.320 | 6.200 | 6.320 | 6.170 | -0.120 | -1.899% | 6.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.100 | 6.320 | 6.460 | 6.060 | 0.210 | 3.437% | 9.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.110 | 6.110 | 6.170 | 6.060 | -0.010 | -0.163% | 4.31万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.180 | 6.120 | 6.240 | 6.070 | -0.040 | -0.649% | 6.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.300 | 6.160 | 6.370 | 6.150 | -0.110 | -1.754% | 6.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.110 | 6.270 | 6.500 | 6.110 | 0.160 | 2.619% | 8.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.080 | 6.110 | 6.180 | 5.960 | 0.000 | 0.000% | 6.33万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.100 | 6.140 | 6.240 | 6.010 | 0.000 | 0.000% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.000 | 6.000 | 6.100 | 5.950 | 0.000 | 0.000% | 6.39万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.850 | 6.060 | 6.070 | 5.770 | 0.000 | 0.000% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.620 | 5.670 | 5.740 | 5.600 | 0.000 | 0.000% | 3.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.000 | 5.610 | 6.000 | 5.580 | 0.000 | 0.000% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.750 | 5.880 | 5.920 | 5.650 | 0.000 | 0.000% | 10.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.850 | 5.750 | 5.980 | 5.570 | 0.000 | 0.000% | 15.82万 | 0.00亿 | 0.000% |