迪生力（603335）历史行情
以下为迪生力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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.660 | 5.740 | 5.900 | 5.650 | 0.150 | 2.683% | 1,357.30万 | 0.78亿 | 3.170% |
| 2026-10-15 | 5.510 | 5.590 | 5.700 | 5.510 | -0.120 | -2.102% | 8.82万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.890 | 5.710 | 5.960 | 5.700 | -0.200 | -3.384% | 8.05万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.860 | 5.910 | 5.940 | 5.640 | 0.020 | 0.340% | 9.08万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.990 | 5.890 | 6.040 | 5.830 | -0.100 | -1.669% | 5.80万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.950 | 5.990 | 6.000 | 5.750 | 0.040 | 0.672% | 9.53万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.040 | 5.950 | 6.130 | 5.870 | -0.080 | -1.327% | 6.83万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.150 | 6.030 | 6.230 | 6.020 | -0.160 | -2.585% | 623.95万 | 0.38亿 | 1.457% |
| 2026-10-06 | 6.150 | 6.030 | 6.230 | 6.020 | -0.160 | -2.585% | 623.95万 | 0.38亿 | 1.457% |
| 2026-10-05 | 6.150 | 6.030 | 6.230 | 6.020 | -0.160 | -2.585% | 623.95万 | 0.38亿 | 1.457% |
| 2026-10-02 | 6.150 | 6.030 | 6.230 | 6.020 | -0.160 | -2.585% | 623.95万 | 0.38亿 | 1.457% |
| 2026-10-01 | 6.150 | 6.030 | 6.230 | 6.020 | -0.160 | -2.585% | 623.95万 | 0.38亿 | 1.457% |
| 2026-09-30 | 6.150 | 6.030 | 6.230 | 6.020 | -0.160 | -2.585% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.950 | 6.190 | 6.220 | 5.940 | 0.150 | 2.483% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.130 | 6.040 | 6.170 | 5.950 | -0.090 | -1.468% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.260 | 6.130 | 6.260 | 6.110 | -0.090 | -1.447% | 563.91万 | 0.35亿 | 1.317% |
| 2026-09-24 | 6.260 | 6.130 | 6.260 | 6.110 | -0.090 | -1.447% | 5.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.290 | 6.220 | 6.340 | 6.220 | -0.070 | -1.113% | 5.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.440 | 6.290 | 6.470 | 6.270 | -0.100 | -1.565% | 9.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.250 | 6.390 | 6.690 | 6.230 | 0.200 | 3.231% | 16.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.230 | 6.190 | 6.330 | 6.160 | -0.040 | -0.642% | 11.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.000 | 6.230 | 6.300 | 5.990 | 0.170 | 2.805% | 14.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.980 | 6.060 | 6.110 | 5.910 | 0.120 | 2.020% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.100 | 5.940 | 6.160 | 5.920 | -0.190 | -3.100% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.200 | 6.130 | 6.220 | 6.070 | -0.040 | -0.648% | 5.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.290 | 6.170 | 6.320 | 6.050 | -0.180 | -2.835% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.370 | 6.350 | 6.380 | 6.260 | -0.010 | -0.157% | 5.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.470 | 6.360 | 6.520 | 6.320 | -0.170 | -2.603% | 8.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.410 | 6.530 | 6.700 | 6.400 | 0.120 | 1.872% | 20.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.500 | 6.410 | 6.510 | 6.370 | -0.010 | -0.156% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.540 | 6.420 | 6.680 | 6.350 | -0.060 | -0.926% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.580 | 6.480 | 6.710 | 6.460 | -0.070 | -1.069% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.560 | 6.550 | 6.620 | 6.440 | -0.080 | -1.207% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.780 | 6.630 | 6.880 | 6.620 | -0.120 | -1.778% | 11.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.660 | 6.750 | 6.780 | 6.600 | 0.020 | 0.297% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.560 | 6.730 | 6.890 | 6.560 | 0.170 | 2.591% | 13.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.540 | 6.560 | 6.660 | 6.480 | -0.020 | -0.304% | 14.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.650 | 6.580 | 6.760 | 6.510 | -0.080 | -1.201% | 14.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.640 | 6.660 | 6.750 | 6.470 | 0.040 | 0.604% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.710 | 6.620 | 6.860 | 6.510 | -0.110 | -1.634% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.500 | 6.730 | 6.750 | 6.390 | 0.200 | 3.063% | 11.55万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.400 | 6.530 | 6.680 | 6.350 | 0.150 | 2.351% | 10.24万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.700 | 6.380 | 6.700 | 6.330 | -0.370 | -5.481% | 10.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.750 | 6.750 | 6.770 | 6.610 | -0.020 | -0.295% | 9.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.740 | 6.770 | 6.780 | 6.640 | 0.030 | 0.445% | 8.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.720 | 6.740 | 6.790 | 6.600 | 0.020 | 0.298% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.920 | 6.720 | 7.000 | 6.710 | -0.200 | -2.890% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.730 | 6.920 | 6.930 | 6.630 | 0.190 | 2.823% | 11.71万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.870 | 6.730 | 6.930 | 6.710 | -0.170 | -2.464% | 13.64万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.950 | 6.900 | 7.000 | 6.830 | -0.060 | -0.862% | 10.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.830 | 6.960 | 7.030 | 6.650 | 0.120 | 1.754% | 19.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.700 | 6.840 | 6.900 | 6.520 | 0.150 | 2.242% | 32.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.150 | 6.690 | 6.690 | 6.100 | 0.610 | 10.033% | 25.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.000 | 6.080 | 6.120 | 5.940 | 0.090 | 1.503% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.870 | 5.990 | 6.030 | 5.830 | 0.100 | 1.698% | 13.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.860 | 5.890 | 6.000 | 5.820 | 0.200 | 3.515% | 15.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.750 | 5.690 | 5.820 | 5.620 | -0.080 | -1.386% | 15.19万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.600 | 5.770 | 5.830 | 5.500 | 0.130 | 2.305% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.610 | 5.640 | 5.820 | 5.590 | -0.080 | -1.399% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.490 | 5.720 | 5.720 | 5.490 | 0.190 | 3.436% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.480 | 5.530 | 5.620 | 5.340 | 0.000 | 0.000% | 15.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.330 | 5.530 | 5.550 | 5.280 | 0.210 | 3.947% | 14.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.450 | 5.320 | 5.550 | 5.210 | -0.170 | -3.097% | 17.69万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.400 | 5.490 | 5.500 | 4.830 | 0.150 | 2.809% | 21.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.850 | 5.340 | 5.900 | 5.250 | -0.410 | -7.130% | 18.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.240 | 5.750 | 6.280 | 5.680 | -0.400 | -6.504% | 16.75万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.380 | 6.150 | 6.380 | 6.120 | -0.230 | -3.605% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.560 | 6.380 | 6.690 | 6.300 | -0.210 | -3.187% | 16.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.530 | 6.590 | 6.630 | 6.300 | 0.070 | 1.074% | 18.42万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.030 | 6.520 | 7.100 | 6.410 | -0.590 | -8.298% | 19.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.310 | 7.110 | 7.570 | 7.110 | -0.180 | -2.469% | 22.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.380 | 7.290 | 7.420 | 6.800 | 0.030 | 0.413% | 29.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.800 | 7.260 | 7.890 | 7.240 | -0.630 | -7.985% | 27.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.420 | 7.890 | 8.440 | 7.850 | -0.460 | -5.509% | 29.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.630 | 8.350 | 8.810 | 8.120 | -0.310 | -3.580% | 37.38万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.950 | 8.660 | 9.170 | 8.600 | -0.230 | -2.587% | 39.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.960 | 8.890 | 9.240 | 8.830 | -0.360 | -3.892% | 47.72万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.070 | 9.250 | 9.610 | 8.910 | 0.200 | 2.210% | 75.08万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.020 | 9.050 | 9.050 | 8.020 | 0.820 | 9.964% | 55.22万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.900 | 8.230 | 9.220 | 8.140 | -0.810 | -8.960% | 75.16万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.900 | 9.040 | 9.560 | 8.720 | -0.060 | -0.659% | 92.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.560 | 9.100 | 9.100 | 8.560 | 0.830 | 10.036% | 103.50万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.800 | 8.270 | 8.820 | 8.120 | -0.750 | -8.315% | 81.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.000 | 9.020 | 9.020 | 7.780 | 0.820 | 10.000% | 74.42万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.240 | 8.200 | 9.000 | 7.910 | -0.020 | -0.243% | 85.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.430 | 8.220 | 9.140 | 7.900 | -0.270 | -3.180% | 91.84万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.220 | 8.490 | 8.910 | 8.220 | -0.320 | -3.632% | 90.23万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.750 | 8.810 | 9.750 | 8.400 | -0.050 | -0.564% | 117.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.860 | 8.860 | 8.860 | 8.860 | 0.810 | 10.062% | 1.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.050 | 8.050 | 8.050 | 8.050 | 0.730 | 9.973% | 5.43万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.490 | 7.320 | 7.630 | 7.130 | -0.150 | -2.008% | 25.44万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.680 | 7.470 | 7.800 | 7.360 | -0.210 | -2.734% | 34.88万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.110 | 7.680 | 7.680 | 7.000 | 0.700 | 10.029% | 29.69万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.700 | 6.980 | 7.370 | 6.670 | 0.080 | 1.159% | 23.77万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.920 | 6.900 | 7.230 | 6.760 | -0.020 | -0.289% | 15.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.060 | 6.920 | 7.150 | 6.860 | -0.210 | -2.945% | 14.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.180 | 7.130 | 7.260 | 7.010 | -0.060 | -0.834% | 20.05万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.520 | 7.190 | 7.550 | 6.960 | -0.370 | -4.894% | 27.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.350 | 7.560 | 7.680 | 7.250 | 0.210 | 2.857% | 29.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.490 | 7.350 | 8.080 | 7.280 | -0.030 | -0.407% | 39.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.270 | 7.380 | 7.500 | 7.250 | 0.060 | 0.820% | 36.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.600 | 7.320 | 7.320 | 6.530 | 0.670 | 10.075% | 23.94万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.850 | 6.650 | 6.960 | 6.180 | -0.200 | -2.920% | 18.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.170 | 6.850 | 7.330 | 6.770 | -0.270 | -3.792% | 14.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.030 | 7.120 | 7.150 | 6.950 | 0.200 | 2.890% | 11.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.170 | 6.920 | 7.320 | 6.880 | -0.280 | -3.889% | 14.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.180 | 7.200 | 7.340 | 7.000 | 0.020 | 0.279% | 12.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.270 | 7.180 | 7.430 | 7.130 | -0.050 | -0.692% | 12.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.350 | 7.230 | 7.410 | 7.120 | -0.100 | -1.364% | 14.84万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.350 | 7.330 | 7.420 | 7.260 | -0.020 | -0.272% | 13.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.380 | 7.350 | 7.590 | 7.300 | -0.030 | -0.407% | 17.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.410 | 7.380 | 7.580 | 7.300 | -0.060 | -0.806% | 16.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.510 | 7.440 | 7.590 | 7.370 | -0.140 | -1.847% | 17.01万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.400 | 7.580 | 7.820 | 7.400 | 0.160 | 2.156% | 24.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.260 | 7.420 | 7.470 | 7.210 | 0.080 | 1.090% | 22.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.070 | 7.340 | 7.650 | 7.070 | 0.290 | 4.113% | 34.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.150 | 7.050 | 7.180 | 6.970 | -0.020 | -0.283% | 28.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.400 | 7.070 | 7.420 | 7.070 | -0.180 | -2.483% | 28.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.200 | 7.250 | 7.410 | 7.010 | 0.000 | 0.000% | 54.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.670 | 7.250 | 7.350 | 6.670 | 0.440 | 6.461% | 65.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.420 | 6.810 | 6.860 | 6.230 | 0.390 | 6.075% | 53.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.320 | 6.420 | 6.520 | 6.320 | -0.100 | -1.534% | 33.00万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.760 | 6.520 | 6.790 | 6.450 | -0.550 | -7.779% | 59.29万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.830 | 7.070 | 7.830 | 6.720 | -0.300 | -4.071% | 99.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.670 | 7.370 | 7.370 | 6.550 | 0.670 | 10.000% | 20.37万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.500 | 6.700 | 6.990 | 6.450 | 0.000 | 0.000% | 38.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.330 | 6.500 | 6.640 | 6.210 | 0.000 | 0.000% | 44.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.970 | 6.260 | 6.480 | 5.870 | 0.370 | 6.280% | 39.04万 | 2.44亿 | 9.120% |
| 2026-04-15 | 6.070 | 5.890 | 6.100 | 5.850 | 0.000 | 0.000% | 17.06万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.120 | 6.110 | 6.160 | 5.960 | 0.020 | 0.328% | 21.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.170 | 6.090 | 6.330 | 6.030 | 0.000 | 0.000% | 31.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.170 | 6.160 | 6.240 | 5.990 | 0.000 | 0.000% | 29.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.110 | 5.960 | 6.110 | 5.680 | 0.000 | 0.000% | 35.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.980 | 6.100 | 6.120 | 5.870 | 0.000 | 0.000% | 10.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.600 | 5.830 | 5.920 | 5.600 | 0.000 | 0.000% | 12.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.130 | 5.610 | 6.150 | 5.600 | 0.000 | 0.000% | 13.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.130 | 6.010 | 6.240 | 5.930 | 0.000 | 0.000% | 13.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.030 | 6.160 | 6.240 | 5.930 | 0.000 | 0.000% | 17.34万 | 0.00亿 | 0.000% |