迪威尔（688377）历史行情

以下为迪威尔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
2026-10-07	16.920	16.740	17.190	16.640	-0.070	-0.416%	197.27万	0.33亿	0.845%
2026-10-06	16.920	16.740	17.190	16.640	-0.070	-0.416%	197.27万	0.33亿	0.845%
2026-10-05	16.920	16.740	17.190	16.640	-0.070	-0.416%	197.27万	0.33亿	0.845%
2026-10-02	16.920	16.740	17.190	16.640	-0.070	-0.416%	197.27万	0.33亿	0.845%
2026-10-01	16.920	16.740	17.190	16.640	-0.070	-0.416%	197.27万	0.33亿	0.845%
2026-09-30	16.920	16.740	17.190	16.640	-0.070	-0.416%	197.27万	0.00亿	0.000%
2026-09-29	16.780	16.810	17.220	16.610	-0.100	-0.591%	170.75万	0.00亿	0.000%
2026-09-28	16.950	16.910	17.250	16.610	-0.060	-0.354%	255.47万	0.00亿	0.000%
2026-09-27	17.340	16.970	17.500	16.940	-0.300	-1.737%	334.56万	0.58亿	1.432%
2026-09-24	17.340	16.970	17.500	16.940	-0.300	-1.737%	334.56万	0.00亿	0.000%
2026-09-23	17.660	17.270	17.660	17.100	-0.310	-1.763%	186.75万	0.00亿	0.000%
2026-09-22	17.390	17.580	17.800	17.280	0.190	1.093%	207.86万	0.00亿	0.000%
2026-09-21	17.080	17.390	17.780	17.040	0.360	2.114%	270.79万	0.00亿	0.000%
2026-09-18	16.620	17.030	17.200	16.620	0.410	2.467%	232.77万	0.00亿	0.000%
2026-09-17	16.780	16.620	17.060	16.420	-0.100	-0.598%	202.31万	0.00亿	0.000%
2026-09-16	17.010	16.720	17.010	16.410	-0.060	-0.358%	160.52万	0.00亿	0.000%
2026-09-15	17.080	16.780	17.080	16.450	0.050	0.299%	187.27万	0.00亿	0.000%
2026-09-14	16.490	16.730	17.200	16.200	0.470	2.891%	279.82万	0.00亿	0.000%
2026-09-11	16.800	16.260	16.860	16.050	-0.560	-3.329%	293.27万	0.00亿	0.000%
2026-09-10	17.760	16.820	17.760	16.810	-0.940	-5.293%	410.36万	0.00亿	0.000%
2026-09-09	18.420	17.760	18.730	17.690	-0.810	-4.362%	243.73万	0.00亿	0.000%
2026-09-08	18.300	18.570	18.650	18.100	0.280	1.531%	144.64万	0.00亿	0.000%
2026-09-07	18.960	18.290	19.100	18.120	-0.710	-3.737%	270.53万	0.00亿	0.000%
2026-09-04	18.990	19.000	19.660	18.890	0.300	1.604%	427.31万	0.00亿	0.000%
2026-09-03	19.010	18.700	19.630	18.700	-0.330	-1.734%	343.62万	0.00亿	0.000%
2026-09-02	19.000	19.030	19.180	18.340	0.180	0.955%	259.35万	0.00亿	0.000%
2026-09-01	19.090	18.850	19.470	18.800	-0.270	-1.412%	171.83万	0.00亿	0.000%
2026-08-31	18.760	19.120	19.240	18.510	0.250	1.325%	187.74万	0.00亿	0.000%
2026-08-28	19.260	18.870	19.700	18.820	-0.280	-1.462%	240.97万	0.00亿	0.000%
2026-08-27	19.400	19.150	19.400	18.950	-0.200	-1.034%	159.47万	0.00亿	0.000%
2026-08-26	19.500	19.350	19.510	18.900	-0.150	-0.769%	217.68万	0.00亿	0.000%
2026-08-25	18.530	19.500	19.730	18.420	0.640	3.393%	291.39万	0.00亿	0.000%
2026-08-24	20.120	18.860	20.360	18.600	-1.450	-7.139%	322.37万	0.00亿	0.000%
2026-08-21	20.140	20.310	20.460	19.830	-0.030	-0.147%	140.99万	0.00亿	0.000%
2026-08-20	20.360	20.340	20.710	19.900	0.360	1.802%	163.67万	0.00亿	0.000%
2026-08-19	20.790	19.980	20.820	19.800	-1.020	-4.857%	191.83万	0.00亿	0.000%
2026-08-18	21.160	21.000	21.200	20.650	-0.060	-0.285%	194.46万	0.00亿	0.000%
2026-08-17	20.500	21.060	21.200	20.000	0.660	3.235%	229.12万	0.00亿	0.000%
2026-08-14	20.480	20.400	20.610	20.210	0.120	0.592%	150.79万	0.00亿	0.000%
2026-08-13	20.910	20.280	20.980	20.280	-0.630	-3.013%	208.51万	0.00亿	0.000%
2026-08-12	20.550	20.910	21.070	20.190	0.360	1.752%	269.04万	0.00亿	0.000%
2026-08-11	20.580	20.550	20.700	19.960	0.070	0.342%	292.51万	0.00亿	0.000%
2026-08-10	20.750	20.480	20.780	20.230	-0.020	-0.098%	213.23万	0.00亿	0.000%
2026-08-07	20.460	20.500	20.830	20.070	0.040	0.196%	236.88万	0.00亿	0.000%
2026-08-06	20.500	20.460	21.170	20.110	-0.080	-0.389%	243.96万	0.00亿	0.000%
2026-08-05	20.260	20.540	20.850	20.260	0.210	1.033%	281.55万	0.00亿	0.000%
2026-08-04	19.820	20.330	20.400	19.400	0.510	2.573%	335.28万	0.00亿	0.000%
2026-08-03	18.810	19.820	20.200	18.640	1.130	6.046%	353.33万	0.00亿	0.000%
2026-07-31	18.490	18.690	19.000	18.400	0.390	2.131%	276.72万	0.00亿	0.000%
2026-07-30	18.530	18.300	18.800	17.950	-0.320	-1.719%	287.07万	0.00亿	0.000%
2026-07-29	18.850	18.620	19.550	17.980	-0.480	-2.513%	377.35万	0.00亿	0.000%
2026-07-28	18.810	19.100	19.470	18.630	-0.010	-0.052%	622.58万	0.00亿	0.000%
2026-07-27	19.020	19.110	19.300	18.510	0.020	0.105%	250.95万	0.00亿	0.000%
2026-07-24	20.770	19.090	21.000	18.920	-0.840	-4.215%	368.89万	0.00亿	0.000%
2026-07-23	19.360	19.930	20.650	19.030	1.180	6.293%	391.51万	0.00亿	0.000%
2026-07-22	19.150	18.750	19.370	18.560	-0.450	-2.344%	253.38万	0.00亿	0.000%
2026-07-21	18.580	19.200	19.320	17.590	0.320	1.695%	408.33万	0.00亿	0.000%
2026-07-20	19.690	18.880	19.840	18.500	-0.800	-4.065%	410.08万	0.00亿	0.000%
2026-07-17	20.320	19.680	20.850	19.500	-0.840	-4.094%	222.50万	0.00亿	0.000%
2026-07-16	20.440	20.520	21.100	20.440	-0.290	-1.394%	198.99万	0.00亿	0.000%
2026-07-15	21.490	20.810	21.970	20.610	-0.660	-3.074%	248.28万	0.00亿	0.000%
2026-07-14	20.750	21.470	21.500	20.120	0.930	4.528%	332.09万	0.00亿	0.000%
2026-07-13	22.270	20.540	22.270	20.340	-1.630	-7.352%	313.32万	0.00亿	0.000%
2026-07-10	22.500	22.170	22.850	21.910	-0.550	-2.421%	239.17万	0.00亿	0.000%
2026-07-09	23.210	22.720	23.210	22.230	-0.280	-1.217%	215.44万	0.00亿	0.000%
2026-07-08	23.380	23.000	23.500	22.620	0.100	0.437%	154.95万	0.00亿	0.000%
2026-07-07	24.630	22.900	24.880	22.890	-1.970	-7.921%	218.95万	0.00亿	0.000%
2026-07-06	25.920	24.870	26.200	24.680	-1.060	-4.088%	153.54万	0.00亿	0.000%
2026-07-03	24.420	25.930	26.200	24.400	1.160	4.683%	313.82万	0.00亿	0.000%
2026-07-02	25.250	24.770	26.180	24.500	-0.560	-2.211%	301.36万	0.00亿	0.000%
2026-07-01	23.800	25.330	25.650	23.530	1.750	7.422%	322.95万	0.00亿	0.000%
2026-06-30	23.610	23.580	24.480	23.270	0.090	0.383%	262.25万	0.00亿	0.000%
2026-06-29	23.930	23.490	24.330	22.930	-0.140	-0.592%	241.23万	0.00亿	0.000%
2026-06-26	23.630	23.630	23.790	22.600	0.000	0.000%	315.43万	0.00亿	0.000%
2026-06-25	23.900	23.630	23.980	23.320	-0.220	-0.922%	192.87万	0.00亿	0.000%
2026-06-24	24.400	23.850	24.640	23.710	-0.770	-3.128%	205.02万	0.00亿	0.000%
2026-06-23	24.860	24.620	25.120	24.200	-0.240	-0.965%	182.02万	0.00亿	0.000%
2026-06-22	26.150	24.860	26.300	24.580	-1.240	-4.751%	329.89万	0.00亿	0.000%
2026-06-18	25.200	26.100	27.060	25.020	0.870	3.448%	330.57万	0.00亿	0.000%
2026-06-17	25.920	25.230	25.990	25.100	-0.490	-1.905%	289.24万	0.00亿	0.000%
2026-06-16	26.280	25.720	26.580	25.600	-0.590	-2.242%	216.55万	0.00亿	0.000%
2026-06-15	27.210	26.310	27.410	25.760	-0.850	-3.130%	320.15万	0.00亿	0.000%
2026-06-12	25.080	27.160	27.300	25.080	2.070	8.250%	415.30万	0.00亿	0.000%
2026-06-11	25.990	25.090	25.990	24.600	-0.650	-2.525%	165.04万	0.00亿	0.000%
2026-06-10	25.560	25.740	26.500	24.800	0.160	0.625%	288.37万	0.00亿	0.000%
2026-06-09	29.170	25.580	29.170	25.000	-3.020	-10.559%	551.22万	0.00亿	0.000%
2026-06-08	28.380	28.600	29.500	27.990	-0.420	-1.447%	202.34万	0.00亿	0.000%
2026-06-05	28.500	29.020	29.730	27.600	0.220	0.764%	501.37万	0.00亿	0.000%
2026-06-04	29.300	28.800	29.920	27.760	-2.890	-9.120%	820.44万	0.00亿	0.000%
2026-06-03	29.640	31.690	31.690	29.560	1.710	5.704%	668.98万	0.00亿	0.000%
2026-06-02	29.660	29.980	30.100	28.330	0.900	3.095%	524.76万	0.00亿	0.000%
2026-06-01	27.160	29.080	29.600	27.010	1.770	6.481%	357.45万	0.00亿	0.000%
2026-05-29	28.600	27.310	28.800	27.000	-1.270	-4.444%	356.04万	0.00亿	0.000%
2026-05-28	29.490	28.580	30.180	28.200	-1.220	-4.094%	296.89万	0.00亿	0.000%
2026-05-27	30.590	29.800	30.900	29.310	-0.550	-1.812%	178.77万	0.00亿	0.000%
2026-05-26	31.800	30.350	31.880	29.310	-1.650	-5.156%	382.40万	0.00亿	0.000%
2026-05-25	33.600	32.000	34.300	30.820	-1.530	-4.563%	492.15万	0.00亿	0.000%
2026-05-22	35.020	33.530	35.020	33.090	-0.903	-2.622%	227.30万	0.00亿	0.000%
2026-05-21	35.717	34.433	36.817	34.333	-1.300	-3.638%	183.72万	0.00亿	0.000%
2026-05-20	35.292	35.733	36.267	34.425	0.458	1.298%	258.09万	0.00亿	0.000%
2026-05-19	36.958	35.275	36.967	34.633	-1.683	-4.554%	272.77万	0.00亿	0.000%
2026-05-18	35.500	36.958	37.292	35.250	1.166	3.258%	256.02万	0.00亿	0.000%
2026-05-15	35.300	35.792	36.600	34.900	0.725	2.067%	317.74万	0.00亿	0.000%
2026-05-14	36.333	35.067	36.333	35.067	-0.041	-0.117%	499.94万	0.00亿	0.000%
2026-05-13	30.442	35.108	35.542	30.358	4.541	14.856%	586.00万	0.00亿	0.000%
2026-05-12	31.333	30.567	31.333	30.133	-0.691	-2.211%	250.62万	0.00亿	0.000%
2026-05-11	30.958	31.258	31.792	30.617	0.125	0.402%	299.32万	0.00亿	0.000%
2026-05-08	31.333	31.133	31.425	30.792	-0.434	-1.375%	168.47万	0.00亿	0.000%
2026-05-07	31.500	31.567	31.875	31.083	0.392	1.257%	195.53万	0.00亿	0.000%
2026-05-06	31.400	31.175	32.650	30.917	-0.233	-0.742%	327.40万	0.00亿	0.000%
2026-04-30	30.833	31.408	31.492	30.508	0.533	1.726%	135.97万	0.00亿	0.000%
2026-04-29	30.833	30.875	31.342	30.783	-0.292	-0.937%	174.37万	0.00亿	0.000%
2026-04-28	31.500	31.167	31.842	30.833	-0.441	-1.395%	176.12万	0.00亿	0.000%
2026-04-27	32.992	31.608	33.000	31.333	-1.500	-4.531%	333.54万	0.00亿	0.000%
2026-04-24	34.208	33.108	34.250	32.900	-1.100	-3.216%	194.34万	0.00亿	0.000%
2026-04-23	34.325	34.208	34.500	33.233	0.366	1.081%	198.04万	0.00亿	0.000%
2026-04-22	32.933	33.842	34.000	32.933	0.642	1.934%	140.02万	0.00亿	0.000%
2026-04-21	33.750	33.200	33.750	32.667	-0.208	-0.623%	175.56万	0.00亿	0.000%
2026-04-20	33.667	33.408	33.733	32.258	-0.009	-0.027%	211.94万	0.00亿	0.000%
2026-04-17	32.917	33.417	33.550	32.425	0.500	1.519%	142.00万	0.00亿	0.000%
2026-04-16	32.308	32.917	33.167	31.558	0.950	2.972%	173.20万	0.00亿	0.000%
2026-04-15	32.008	31.967	33.242	31.750	0.175	0.550%	263.02万	0.00亿	0.000%
2026-04-14	31.658	31.792	32.067	31.383	0.309	0.981%	187.14万	0.00亿	0.000%
2026-04-13	32.183	31.483	32.183	31.258	-0.700	-2.175%	189.52万	0.00亿	0.000%
2026-04-10	30.317	32.183	32.917	30.317	1.866	6.155%	358.43万	0.00亿	0.000%
2026-04-09	30.492	30.317	30.792	30.083	0.000	0.000%	168.93万	0.00亿	0.000%
2026-04-08	30.283	30.583	30.808	29.917	0.000	0.000%	354.27万	0.00亿	0.000%
2026-04-07	30.567	29.883	30.567	29.425	0.000	0.000%	113.66万	0.00亿	0.000%
2026-04-03	30.467	30.250	30.825	29.925	0.000	0.000%	153.46万	0.00亿	0.000%
2026-04-02	30.808	30.467	31.917	30.325	0.000	0.000%	282.86万	0.00亿	0.000%
2026-04-01	30.758	30.583	31.050	30.383	0.000	0.000%	134.06万	0.00亿	0.000%