迪阿股份 (301177) - 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
2025-08-01	27.47	27.59	0.14	0.51%	27.30	27.60	9537	2619	0.24%
2025-07-31	27.72	27.45	-0.36	-1.29%	27.38	27.88	9971	2753	0.25%
2025-07-30	27.87	27.81	-0.06	-0.22%	27.61	28.26	17496	4884	0.44%
2025-07-29	28.68	27.87	-0.87	-3.03%	27.66	28.88	23200	6528	0.58%
2025-07-28	28.91	28.74	-0.17	-0.59%	28.68	29.05	8923	2572	0.22%
2025-07-25	28.73	28.91	0.19	0.66%	28.60	29.00	10280	2964	0.26%
2025-07-24	28.46	28.72	0.26	0.91%	28.46	28.90	10963	3147	0.27%
2025-07-23	28.71	28.46	-0.25	-0.87%	28.46	28.96	11000	3152	0.27%
2025-07-22	28.90	28.71	-0.04	-0.14%	28.61	29.29	10465	3025	0.26%
2025-07-21	28.54	28.75	0.29	1.02%	28.31	28.86	11214	3213	0.28%
2025-07-18	28.34	28.46	0.12	0.42%	28.22	28.68	8596	2441	0.21%
2025-07-17	28.53	28.34	-0.23	-0.81%	28.24	28.72	12559	3564	0.31%
2025-07-16	28.50	28.57	0.07	0.25%	28.50	28.88	12301	3526	0.31%
2025-07-15	29.29	28.50	-0.89	-3.03%	28.10	29.33	23164	6601	0.58%
2025-07-14	29.00	29.39	0.43	1.48%	28.93	29.74	12345	3633	0.31%
2025-07-11	29.04	28.96	-0.03	-0.10%	28.85	29.24	8925	2592	0.22%
2025-07-10	29.48	28.99	-0.50	-1.70%	28.90	29.51	9655	2813	0.24%
2025-07-09	29.63	29.49	-0.35	-1.17%	29.45	29.90	10887	3227	0.27%
2025-07-08	29.51	29.84	0.19	0.64%	29.51	29.95	9318	2771	0.23%
2025-07-07	29.26	29.65	0.39	1.33%	29.26	29.89	11444	3396	0.29%
2025-07-04	29.39	29.26	-0.13	-0.44%	28.69	29.70	14787	4310	0.37%
2025-07-03	29.46	29.39	-0.22	-0.74%	29.30	30.07	12103	3582	0.30%
2025-07-02	30.18	29.61	-0.57	-1.89%	29.42	30.20	12590	3748	0.31%
2025-07-01	29.90	30.18	0.58	1.96%	29.67	30.47	16230	4876	0.41%
2025-06-30	29.05	29.60	0.75	2.60%	28.88	29.75	14090	4142	0.35%
2025-06-27	28.78	28.85	0.20	0.70%	28.61	29.10	10397	3004	0.26%
2025-06-26	29.56	29.15	-0.41	-1.39%	28.96	29.56	11861	3467	0.30%
2025-06-25	29.46	29.56	0.10	0.34%	29.18	29.69	12518	3685	0.31%
2025-06-24	29.41	29.46	0.20	0.68%	29.29	29.91	15431	4562	0.39%
2025-06-23	28.72	29.26	0.50	1.74%	28.53	29.46	14207	4134	0.36%
2025-06-20	29.56	28.76	-0.67	-2.28%	28.70	29.60	11885	3453	0.30%
2025-06-19	30.21	29.43	-0.78	-2.58%	29.35	30.46	13818	4110	0.35%
2025-06-18	30.51	30.21	-0.38	-1.24%	29.93	30.60	16765	5068	0.42%
2025-06-17	31.41	30.59	-0.88	-2.80%	30.43	31.84	27015	8358	0.68%
2025-06-16	31.02	31.47	0.35	1.12%	30.28	32.00	41965	13047	10.49%
2025-06-13	31.33	31.12	0.01	0.03%	31.03	33.06	55666	17814	13.91%
2025-06-12	30.13	31.11	0.93	3.08%	30.07	31.42	43933	13577	10.98%
2025-06-11	29.91	30.18	0.40	1.34%	29.66	30.98	29074	8815	7.27%
2025-06-10	30.37	29.78	-0.55	-1.81%	29.01	30.37	32212	9572	8.05%
2025-06-09	29.52	30.33	0.81	2.74%	28.80	30.41	37534	11170	9.38%
2025-06-06	31.74	29.52	-2.28	-7.17%	29.51	31.93	55259	16619	13.81%
2025-06-05	33.81	31.80	-2.35	-6.88%	31.68	34.14	70280	22998	17.57%
2025-06-04	30.05	34.15	3.93	13.00%	29.80	34.24	73251	23769	18.31%
2025-06-03	29.30	30.22	1.21	4.17%	29.18	30.47	31343	9376	7.83%
2025-05-30	29.44	29.01	-0.43	-1.46%	28.90	29.59	17185	5018	4.30%
2025-05-29	30.40	29.44	-1.39	-4.51%	29.25	30.40	32752	9664	8.19%
2025-05-28	29.96	30.83	0.63	2.09%	29.63	31.71	45924	14046	11.48%
2025-05-27	29.70	30.20	0.47	1.58%	29.50	30.82	34005	10289	8.50%
2025-05-26	28.69	29.73	0.95	3.30%	28.69	30.57	32230	9580	8.06%
2025-05-23	29.77	28.78	-0.92	-3.10%	28.74	29.98	23396	6821	5.85%
2025-05-22	30.60	29.70	-1.55	-4.96%	29.60	30.84	42680	12876	10.67%
2025-05-21	29.00	31.25	2.25	7.76%	28.67	32.10	55184	16613	13.79%
2025-05-20	28.15	29.00	0.85	3.02%	28.06	29.30	27881	8052	6.97%
2025-05-19	28.01	28.15	0.23	0.82%	27.62	28.38	11365	3180	2.84%
2025-05-16	27.75	27.92	0.13	0.47%	27.61	28.29	9396	2629	2.35%
2025-05-15	27.84	27.79	-0.06	-0.22%	27.33	27.89	8505	2354	2.13%
2025-05-14	27.62	27.85	0.16	0.58%	27.38	27.94	8878	2455	2.22%
2025-05-13	27.90	27.69	0.13	0.47%	27.47	28.16	11030	3059	2.76%
2025-05-12	27.98	27.56	-0.10	-0.36%	27.38	27.98	12603	3471	3.15%
2025-05-09	28.02	27.66	-0.02	-0.07%	27.61	28.23	16385	4568	4.10%
2025-05-08	26.86	27.68	0.73	2.71%	26.79	28.45	25052	6967	6.26%
2025-05-07	27.21	26.95	-0.04	-0.15%	26.77	27.49	10728	2909	2.68%
2025-05-06	26.14	26.99	0.93	3.57%	26.14	26.99	11386	3046	2.85%
2025-04-30	26.30	26.06	-0.25	-0.95%	26.06	26.80	9467	2493	2.37%
2025-04-29	25.91	26.31	0.57	2.21%	25.83	26.44	13139	3443	3.28%
2025-04-28	26.17	25.74	0.08	0.31%	25.45	26.35	11560	2974	2.89%
2025-04-25	25.64	25.66	-0.06	-0.23%	25.63	26.05	7849	2024	1.96%
2025-04-24	25.74	25.72	-0.18	-0.69%	25.51	26.15	11420	2947	2.85%