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
2026-05-07	29.82	29.86	0.14	0.47%	29.26	29.97	19303	5718	0.48%
2026-05-06	29.28	29.72	0.69	2.38%	28.65	30.40	31620	9326	0.79%
2026-04-30	29.36	29.03	-0.15	-0.51%	28.71	29.39	19826	5756	0.50%
2026-04-29	28.70	29.18	0.43	1.50%	28.50	29.92	41184	12091	1.03%
2026-04-28	29.38	28.75	-1.34	-4.45%	27.71	30.09	49930	14290	1.25%
2026-04-27	28.55	30.09	1.44	5.03%	28.40	30.54	20951	6098	0.52%
2026-04-24	28.95	28.65	-0.30	-1.04%	28.34	28.98	9036	2587	0.23%
2026-04-23	29.32	28.95	-0.46	-1.56%	28.76	29.47	11959	3464	0.30%
2026-04-22	29.38	29.41	-0.02	-0.07%	29.20	29.55	9142	2691	0.23%
2026-04-21	29.36	29.43	0.13	0.44%	29.18	29.49	9480	2781	0.24%
2026-04-20	29.21	29.30	0.28	0.96%	29.07	29.45	9736	2850	0.24%
2026-04-17	28.96	29.02	0.06	0.21%	28.67	29.16	7588	2194	0.19%
2026-04-16	28.74	28.96	0.20	0.70%	28.61	29.15	10855	3138	0.27%
2026-04-15	28.84	28.76	0.15	0.52%	28.55	29.31	11771	3415	0.29%
2026-04-14	28.47	28.61	0.32	1.13%	28.22	28.68	7495	2128	0.19%
2026-04-13	28.25	28.29	-0.07	-0.25%	28.10	28.42	7739	2186	0.19%
2026-04-10	28.14	28.36	0.32	1.14%	28.14	28.68	9205	2619	0.23%
2026-04-09	28.59	28.04	-0.82	-2.84%	28.01	28.60	9563	2700	0.24%
2026-04-08	27.95	28.86	1.55	5.68%	27.94	28.86	13777	3927	0.34%
2026-04-07	27.01	27.31	0.35	1.30%	26.93	27.54	7940	2165	0.20%
2026-04-03	27.52	26.96	-0.62	-2.25%	26.91	27.77	8382	2283	0.21%
2026-04-02	28.00	27.58	-0.51	-1.82%	27.41	28.10	8583	2380	0.21%
2026-04-01	27.90	28.09	0.60	2.18%	27.72	28.28	8810	2467	0.22%
2026-03-31	27.93	27.49	-0.44	-1.58%	27.46	28.32	10886	3036	0.27%
2026-03-30	27.98	27.93	-0.05	-0.18%	27.54	28.07	9725	2707	0.24%
2026-03-27	27.20	27.98	0.39	1.41%	27.15	28.13	11876	3293	0.30%
2026-03-26	28.00	27.59	-0.58	-2.06%	27.45	28.26	11505	3200	0.29%
2026-03-25	27.72	28.17	0.60	2.18%	27.72	28.20	11904	3339	0.30%
2026-03-24	26.98	27.57	1.01	3.80%	26.70	27.70	13566	3689	0.34%
2026-03-23	28.20	26.56	-1.87	-6.58%	26.43	28.21	21850	5942	0.55%
2026-03-20	29.23	28.43	-0.66	-2.27%	28.43	29.35	14859	4284	0.37%
2026-03-19	29.55	29.09	-0.68	-2.28%	28.95	29.56	13434	3927	0.34%
2026-03-18	29.70	29.77	0.05	0.17%	29.32	29.90	12823	3800	0.32%
2026-03-17	29.82	29.72	-0.06	-0.20%	29.69	30.25	15810	4740	0.40%
2026-03-16	29.48	29.78	0.21	0.71%	29.48	29.90	13586	4036	0.34%
2026-03-13	29.81	29.57	-0.40	-1.33%	29.57	30.23	17614	5266	0.44%
2026-03-12	30.38	29.97	-0.49	-1.61%	29.91	30.69	19682	5943	0.49%
2026-03-11	30.79	30.46	-0.33	-1.07%	30.33	31.02	23151	7077	0.58%
2026-03-10	30.90	30.79	0.00	0.00%	30.63	31.20	19133	5903	0.48%
2026-03-09	31.00	30.79	-0.33	-1.06%	30.33	31.08	27819	8525	0.70%
2026-03-06	30.57	31.12	0.44	1.43%	30.42	31.31	19765	6128	0.49%
2026-03-05	31.34	30.68	-0.12	-0.39%	30.59	31.46	34614	10711	0.87%
2026-03-04	31.64	30.80	-1.75	-5.38%	30.38	31.80	59927	18619	1.50%
2026-03-03	33.19	32.55	-1.26	-3.73%	32.28	34.58	76298	25330	1.91%
2026-03-02	32.33	33.81	1.60	4.97%	31.67	34.66	72964	24246	1.82%
2026-02-27	32.00	32.21	0.08	0.25%	31.86	32.35	17030	5466	0.43%
2026-02-26	32.70	32.13	-0.39	-1.20%	32.03	32.83	18972	6106	0.47%
2026-02-25	32.94	32.52	-0.42	-1.28%	32.48	33.00	22096	7227	0.55%
2026-02-24	32.51	32.94	0.90	2.81%	32.35	33.30	26520	8743	0.66%
2026-02-13	32.50	32.04	-0.48	-1.48%	31.98	32.73	17243	5577	0.43%
2026-02-12	32.80	32.52	-0.38	-1.16%	32.51	32.99	18606	6085	0.47%
2026-02-11	32.80	32.90	-0.19	-0.57%	32.71	33.22	20512	6756	0.51%
2026-02-10	33.62	33.09	-0.51	-1.52%	33.05	33.70	20380	6775	0.51%
2026-02-09	33.88	33.60	0.36	1.08%	33.39	34.12	33305	11205	0.83%
2026-02-06	32.17	33.24	0.78	2.40%	32.12	33.85	45540	15120	1.14%
2026-02-05	33.00	32.46	-1.00	-2.99%	32.45	33.39	42079	13784	1.05%
2026-02-04	34.09	33.46	0.21	0.63%	32.80	34.77	60288	20214	1.51%
2026-02-03	32.95	33.25	0.95	2.94%	32.39	33.47	63258	20807	1.58%
2026-02-02	33.50	32.30	-2.60	-7.45%	32.22	35.00	82305	27441	2.06%
2026-01-30	36.65	34.90	-4.89	-12.29%	33.42	37.81	110600	38812	2.76%
2026-01-29	40.80	39.79	1.03	2.66%	39.00	43.81	156937	64744	3.92%
2026-01-28	32.39	38.76	6.46	20.00%	32.35	38.76	117522	42392	2.94%