致敬每一个财富自由的梦想,祝大家早日进化为游资

迪森股份 (300335) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 5.78 5.86 0.08 1.38% 5.78 5.87 137527 8034 3.58%
2025-07-31 5.86 5.78 -0.11 -1.87% 5.75 5.90 172942 10059 4.50%
2025-07-30 5.90 5.89 -0.02 -0.34% 5.84 5.94 152229 8958 3.96%
2025-07-29 5.96 5.91 -0.08 -1.34% 5.84 5.98 189228 11131 4.93%
2025-07-28 6.02 5.99 0.01 0.17% 5.93 6.03 272740 16304 7.10%
2025-07-25 5.88 5.98 0.10 1.70% 5.84 5.99 269229 15951 7.01%
2025-07-24 5.81 5.88 0.05 0.86% 5.81 5.89 179419 10506 4.67%
2025-07-23 5.98 5.83 -0.15 -2.51% 5.80 6.00 298364 17547 7.77%
2025-07-22 6.01 5.98 -0.06 -0.99% 5.90 6.03 290181 17269 7.55%
2025-07-21 6.01 6.04 0.05 0.83% 5.98 6.05 292966 17647 7.63%
2025-07-18 5.96 5.99 0.05 0.84% 5.89 5.99 312369 18526 8.13%
2025-07-17 5.94 5.94 -0.01 -0.17% 5.92 5.97 264639 15724 6.89%
2025-07-16 5.99 5.95 -0.01 -0.17% 5.91 6.02 290186 17274 7.55%
2025-07-15 6.18 5.96 -0.30 -4.79% 5.88 6.19 595134 35507 15.49%
2025-07-14 6.16 6.26 0.01 0.16% 6.15 6.36 507985 31912 13.22%
2025-07-11 6.21 6.25 0.01 0.16% 6.10 6.27 598700 36970 15.58%
2025-07-10 6.59 6.24 -0.51 -7.56% 6.23 6.59 904185 57500 23.54%
2025-07-09 6.45 6.75 0.10 1.50% 6.45 6.96 1180691 79240 30.73%
2025-07-08 6.60 6.65 -0.44 -6.21% 6.33 6.75 1397526 91602 36.38%
2025-07-07 6.32 7.09 1.11 18.56% 5.95 7.18 1741325 112890 45.33%
2025-07-04 5.50 5.98 0.48 8.73% 5.48 6.60 1192247 73055 31.04%
2025-07-03 5.51 5.50 0.00 0.00% 5.47 5.55 117490 6466 3.06%
2025-07-02 5.47 5.50 0.02 0.36% 5.40 5.52 141479 7735 3.68%
2025-07-01 5.46 5.48 0.02 0.37% 5.41 5.49 128210 6990 3.34%
2025-06-30 5.35 5.46 0.10 1.87% 5.35 5.47 156900 8521 4.08%
2025-06-27 5.35 5.36 0.03 0.56% 5.33 5.41 135079 7246 3.52%
2025-06-26 5.35 5.33 -0.02 -0.37% 5.30 5.36 108849 5804 2.83%
2025-06-25 5.33 5.35 0.02 0.38% 5.27 5.36 137555 7314 3.58%
2025-06-24 5.20 5.33 0.11 2.11% 5.16 5.33 165635 8738 4.31%
2025-06-23 5.08 5.22 0.10 1.95% 5.08 5.22 130302 6740 3.39%
2025-06-20 5.14 5.12 -0.05 -0.97% 5.05 5.19 142614 7306 3.71%
2025-06-19 5.26 5.17 -0.10 -1.90% 5.05 5.27 218588 11289 5.69%
2025-06-18 5.32 5.27 -0.07 -1.31% 5.25 5.40 144762 7681 3.77%
2025-06-17 5.30 5.34 0.03 0.56% 5.21 5.34 176172 9304 4.59%
2025-06-16 5.29 5.31 0.01 0.19% 5.24 5.37 165122 8766 4.30%
2025-06-13 5.25 5.30 0.03 0.57% 5.25 5.42 236166 12600 6.15%
2025-06-12 5.30 5.27 -0.04 -0.75% 5.23 5.32 106469 5606 2.77%
2025-06-11 5.30 5.31 0.00 0.00% 5.26 5.34 83960 4459 2.19%
2025-06-10 5.32 5.31 -0.01 -0.19% 5.21 5.35 131691 6972 3.43%
2025-06-09 5.29 5.32 0.04 0.76% 5.28 5.34 111727 5941 2.91%
2025-06-06 5.28 5.28 -0.02 -0.38% 5.22 5.30 102045 5365 2.66%
2025-06-05 5.26 5.30 0.06 1.15% 5.23 5.31 128705 6790 3.35%
2025-06-04 5.22 5.24 0.04 0.77% 5.18 5.25 84922 4432 2.21%
2025-06-03 5.17 5.20 0.02 0.39% 5.08 5.21 87842 4550 2.29%
2025-05-30 5.27 5.18 -0.09 -1.71% 5.15 5.30 118980 6182 3.10%
2025-05-29 5.15 5.27 0.11 2.13% 5.12 5.29 151220 7936 3.94%
2025-05-28 5.14 5.16 0.03 0.58% 5.12 5.21 116726 6028 3.04%
2025-05-27 5.07 5.13 0.05 0.98% 5.05 5.15 131332 6700 3.42%
2025-05-26 5.12 5.08 -0.05 -0.97% 5.04 5.16 169021 8620 4.40%
2025-05-23 5.08 5.13 0.02 0.39% 5.06 5.21 161126 8278 4.19%
2025-05-22 5.20 5.11 -0.10 -1.92% 5.09 5.24 128785 6637 3.35%
2025-05-21 5.23 5.21 -0.03 -0.57% 5.20 5.32 140494 7347 3.66%
2025-05-20 5.20 5.24 0.06 1.16% 5.14 5.25 112554 5854 2.93%
2025-05-19 5.12 5.18 0.06 1.17% 5.09 5.20 122371 6312 3.19%
2025-05-16 5.14 5.12 0.01 0.20% 5.10 5.19 109848 5647 2.86%
2025-05-15 5.22 5.21 0.00 0.00% 5.16 5.24 91001 4736 2.37%
2025-05-14 5.23 5.21 -0.02 -0.38% 5.16 5.25 105675 5497 2.75%
2025-05-13 5.30 5.23 -0.01 -0.19% 5.20 5.31 115109 6045 3.00%
2025-05-12 5.31 5.24 -0.06 -1.13% 5.20 5.34 167161 8759 4.35%
2025-05-09 5.25 5.30 0.03 0.57% 5.25 5.35 189475 10060 4.93%
2025-05-08 5.22 5.27 0.05 0.96% 5.18 5.33 142852 7513 3.72%
2025-05-07 5.21 5.22 0.01 0.19% 5.16 5.34 220563 11539 5.74%
2025-05-06 5.08 5.21 0.21 4.20% 5.01 5.21 211379 10850 5.50%
2025-04-30 5.01 5.00 0.00 0.00% 4.99 5.08 166954 8393 4.35%
2025-04-29 4.99 5.00 0.04 0.81% 4.97 5.08 216413 10876 5.63%
2025-04-28 4.99 4.96 -0.08 -1.59% 4.87 5.08 232417 11505 6.05%
2025-04-25 4.87 5.04 0.19 3.92% 4.83 5.07 310890 15564 8.09%
2025-04-24 4.84 4.85 0.00 0.00% 4.80 4.90 106223 5153 2.77%