迪安诊断 (300244) - 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
2026-05-06	19.42	20.04	0.70	3.62%	19.40	20.76	396209	80248	7.90%
2026-04-30	19.48	19.34	-0.15	-0.77%	19.01	19.60	212134	40858	4.23%
2026-04-29	18.82	19.49	0.53	2.80%	18.61	19.86	335264	64996	6.69%
2026-04-28	19.18	18.96	0.01	0.05%	18.82	19.96	381300	73881	7.60%
2026-04-27	18.98	18.95	0.08	0.42%	18.46	19.19	179875	33899	3.59%
2026-04-24	19.28	18.87	-0.50	-2.58%	18.67	19.36	174444	32944	3.48%
2026-04-23	19.66	19.37	-0.31	-1.58%	19.23	19.98	226189	44167	4.51%
2026-04-22	19.12	19.68	0.42	2.18%	19.10	19.78	215521	42101	4.30%
2026-04-21	19.50	19.26	-0.30	-1.53%	19.07	19.64	225824	43492	4.50%
2026-04-20	19.00	19.56	0.46	2.41%	18.91	19.99	263407	51567	5.25%
2026-04-17	18.96	19.10	-0.06	-0.31%	18.76	19.34	196720	37441	3.92%
2026-04-16	19.13	19.16	0.27	1.43%	18.83	19.45	219583	42014	4.38%
2026-04-15	19.01	18.89	0.00	0.00%	18.70	19.18	172384	32600	3.44%
2026-04-14	18.69	18.89	0.41	2.22%	18.55	19.00	161279	30295	3.22%
2026-04-13	18.51	18.48	-0.27	-1.44%	18.40	18.67	135226	25041	2.70%
2026-04-10	18.83	18.75	0.08	0.43%	18.70	19.10	175993	33250	3.51%
2026-04-09	19.15	18.67	-0.98	-4.99%	18.62	19.29	262777	49472	5.24%
2026-04-08	18.98	19.65	1.24	6.74%	18.80	19.70	308413	59888	6.15%
2026-04-07	18.36	18.41	0.21	1.15%	18.23	18.63	141635	26137	2.82%
2026-04-03	18.69	18.20	-0.61	-3.24%	18.20	18.81	166941	30701	3.33%
2026-04-02	19.10	18.81	-0.39	-2.03%	18.65	19.21	197385	37281	3.94%
2026-04-01	18.92	19.20	0.74	4.01%	18.63	19.49	263995	50419	5.26%
2026-03-31	18.64	18.46	-0.28	-1.49%	18.46	19.16	178576	33558	3.56%
2026-03-30	18.20	18.74	0.24	1.30%	18.20	18.87	197410	36789	3.94%
2026-03-27	17.82	18.50	0.50	2.78%	17.82	18.66	181012	33270	3.61%
2026-03-26	18.37	18.00	-0.59	-3.17%	17.91	18.59	211822	38639	4.22%
2026-03-25	18.38	18.59	0.57	3.16%	18.18	19.10	332551	61780	6.63%
2026-03-24	17.69	18.02	0.70	4.04%	17.56	18.04	211314	37588	4.21%
2026-03-23	18.42	17.32	-1.28	-6.88%	17.20	18.62	263925	47076	5.26%
2026-03-20	19.27	18.60	-0.58	-3.02%	18.56	19.52	178291	33807	3.56%
2026-03-19	19.51	19.18	-0.69	-3.47%	19.10	19.67	158726	30708	3.17%
2026-03-18	19.59	19.87	0.26	1.33%	19.53	19.94	131410	25915	2.62%
2026-03-17	20.11	19.61	-0.43	-2.15%	19.55	20.20	145129	28910	2.89%
2026-03-16	20.12	20.04	-0.16	-0.79%	19.77	20.28	141210	28222	2.82%
2026-03-13	20.40	20.20	-0.28	-1.37%	20.13	20.50	155323	31506	3.10%
2026-03-12	20.90	20.48	-0.51	-2.43%	20.42	21.03	152973	31527	3.05%
2026-03-11	21.05	20.99	-0.05	-0.24%	20.75	21.46	228130	48028	4.55%
2026-03-10	21.44	21.04	0.09	0.43%	20.75	21.51	206676	43475	4.12%
2026-03-09	20.50	20.95	-0.11	-0.52%	20.00	21.08	217670	44810	4.34%
2026-03-06	20.72	21.06	0.21	1.01%	20.56	21.47	176254	37283	3.51%
2026-03-05	21.05	20.85	0.35	1.71%	20.65	21.29	178939	37374	3.57%
2026-03-04	20.74	20.50	-0.46	-2.19%	20.40	21.11	228696	47420	4.56%
2026-03-03	22.57	20.96	-1.44	-6.43%	20.80	22.69	307471	66055	6.13%
2026-03-02	22.50	22.40	-0.81	-3.49%	22.16	23.05	248745	55930	4.96%
2026-02-27	22.81	23.21	0.40	1.75%	22.65	23.35	205640	47340	4.10%
2026-02-26	23.21	22.81	-0.44	-1.89%	22.63	23.23	235332	53823	4.69%
2026-02-25	23.11	23.25	0.39	1.71%	22.95	23.65	322782	75117	6.44%
2026-02-24	24.80	22.86	-1.26	-5.22%	22.60	24.99	394850	91548	7.87%
2026-02-13	24.41	24.12	-0.27	-1.11%	24.07	25.58	348813	85944	6.96%
2026-02-12	24.22	24.39	0.36	1.50%	23.80	24.68	258142	62655	5.15%
2026-02-11	25.02	24.03	-0.88	-3.53%	24.00	25.34	302361	73852	6.03%
2026-02-10	24.92	24.91	-0.04	-0.16%	24.63	25.50	382597	95817	7.63%
2026-02-09	24.40	24.95	1.39	5.90%	23.83	25.01	365624	89746	7.29%
2026-02-06	23.88	23.56	-0.56	-2.32%	23.46	24.29	279147	66342	5.57%
2026-02-05	24.10	24.12	-0.89	-3.56%	23.87	24.66	289922	70045	5.78%
2026-02-04	24.50	25.01	0.28	1.13%	24.24	25.17	375128	92903	7.48%
2026-02-03	23.58	24.73	1.55	6.69%	23.38	25.09	447245	108435	8.92%
2026-02-02	23.90	23.18	-0.71	-2.97%	23.14	24.35	373306	87892	7.44%
2026-01-30	24.80	23.89	-1.16	-4.63%	23.80	25.13	486246	117914	9.70%
2026-01-29	24.02	25.05	0.73	3.00%	23.65	26.67	783446	199833	15.62%
2026-01-28	25.62	24.32	-1.65	-6.35%	24.15	25.88	683611	169572	13.63%
2026-01-27	26.80	25.97	-0.26	-0.99%	25.01	27.24	646100	167034	12.88%