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
2026-09-01	24.48	25.23	0.58	2.35%	24.36	26.15	63747	16075	1.59%
2026-08-31	25.03	24.65	-1.82	-6.88%	24.21	25.07	66083	16214	1.65%
2026-08-28	26.13	26.47	0.09	0.34%	25.51	27.32	80089	21060	2.00%
2026-08-27	27.00	26.38	-2.35	-8.18%	26.12	27.46	108257	28929	2.71%
2026-08-26	23.36	28.73	4.79	20.01%	23.36	28.73	76027	20348	1.90%
2026-08-25	24.59	23.94	-0.65	-2.64%	23.17	24.82	45711	10957	1.14%
2026-08-24	23.25	24.59	1.40	6.04%	22.95	25.44	50479	12160	1.26%
2026-08-21	23.22	23.19	0.25	1.09%	22.51	23.86	30943	7139	0.77%
2026-08-20	22.33	22.94	1.05	4.80%	22.32	24.82	35223	8284	0.88%
2026-08-19	22.75	21.89	-0.94	-4.12%	21.86	22.75	9211	2043	0.23%
2026-08-18	23.09	22.83	-0.50	-2.14%	22.77	23.41	7641	1752	0.19%
2026-08-17	23.06	23.33	0.45	1.97%	22.70	23.41	7966	1838	0.20%
2026-08-14	22.97	22.88	-0.12	-0.52%	22.72	23.06	6105	1395	0.15%
2026-08-13	23.54	23.00	-0.53	-2.25%	22.95	23.62	7320	1704	0.18%
2026-08-12	23.32	23.53	0.18	0.77%	23.32	23.62	7440	1747	0.19%
2026-08-11	24.00	23.35	-0.58	-2.42%	23.33	24.08	11111	2623	0.28%
2026-08-10	23.23	23.93	0.68	2.92%	23.20	24.07	16965	4032	0.42%
2026-08-07	23.09	23.25	-0.06	-0.26%	22.75	23.32	14125	3252	0.35%
2026-08-06	23.63	23.31	0.07	0.30%	23.10	23.97	17834	4182	0.45%
2026-08-05	23.03	23.24	0.31	1.35%	22.71	23.30	12801	2948	0.32%
2026-08-04	22.62	22.93	0.26	1.15%	22.56	23.05	8788	2008	0.22%
2026-08-03	22.44	22.67	0.05	0.22%	22.37	22.74	9559	2157	0.24%
2026-07-31	22.42	22.62	0.46	2.08%	22.28	22.74	10832	2445	0.27%
2026-07-30	22.01	22.16	-0.02	-0.09%	22.01	22.71	14376	3216	0.36%
2026-07-29	21.56	22.18	0.48	2.21%	21.56	22.25	8906	1957	0.22%
2026-07-28	21.44	21.70	0.25	1.17%	21.20	21.86	10068	2179	0.25%
2026-07-27	20.98	21.45	0.78	3.77%	20.63	21.54	9879	2108	0.25%
2026-07-24	21.09	20.67	-0.82	-3.82%	20.63	21.46	8057	1684	0.20%
2026-07-23	21.16	21.49	0.64	3.07%	20.70	21.70	11083	2351	0.28%
2026-07-22	21.06	20.85	-0.14	-0.67%	20.75	21.22	10879	2278	0.27%
2026-07-21	20.83	20.99	0.37	1.79%	20.01	21.04	14725	3049	0.37%
2026-07-20	21.20	20.62	-0.54	-2.55%	20.35	21.75	15777	3335	0.39%
2026-07-17	22.52	21.16	-1.09	-4.90%	21.14	22.52	18441	3991	0.46%
2026-07-16	21.44	22.25	0.81	3.78%	21.44	22.56	21566	4777	0.54%
2026-07-15	21.04	21.44	0.16	0.75%	21.04	21.60	15436	3298	0.39%
2026-07-14	21.01	21.28	0.12	0.57%	20.90	21.33	15001	3172	0.38%
2026-07-13	22.12	21.16	-1.17	-5.24%	21.06	22.34	19163	4105	0.48%
2026-07-10	22.31	22.33	0.01	0.04%	21.85	22.84	17991	4039	0.45%
2026-07-09	22.63	22.32	-0.16	-0.71%	21.52	22.80	23151	5106	0.58%
2026-07-08	23.14	22.48	-0.89	-3.81%	22.48	23.29	22694	5170	0.57%
2026-07-07	25.03	23.37	-2.15	-8.42%	23.08	25.51	50251	12021	1.26%
2026-07-06	26.28	25.52	-1.36	-5.06%	25.02	29.29	77612	21184	1.94%
2026-07-03	29.75	26.88	-3.17	-10.55%	26.33	30.04	64900	17759	1.62%
2026-07-02	29.98	30.05	0.25	0.84%	29.40	32.60	91083	28133	2.28%
2026-07-01	27.61	29.80	2.23	8.09%	27.30	30.10	35484	10311	0.89%
2026-06-30	26.88	27.57	0.52	1.92%	26.18	27.60	18707	5042	0.47%
2026-06-29	26.35	27.05	0.70	2.66%	25.66	27.40	21948	5851	0.55%
2026-06-26	28.31	26.35	-1.98	-6.99%	25.57	28.35	26500	7038	0.66%
2026-06-25	28.39	28.33	-0.02	-0.07%	27.91	28.98	15132	4297	0.38%
2026-06-24	28.10	28.35	0.30	1.07%	27.79	28.76	13996	3953	0.35%
2026-06-23	28.37	28.05	-0.59	-2.06%	27.82	29.19	18007	5120	0.45%
2026-06-22	26.49	28.64	1.92	7.19%	26.11	28.85	25213	6940	0.63%
2026-06-18	26.98	26.72	-0.48	-1.76%	26.51	27.28	11777	3163	0.29%
2026-06-17	26.13	27.20	1.06	4.06%	25.44	27.37	24843	6598	0.62%
2026-06-16	27.63	26.14	-1.54	-5.56%	26.02	27.86	24375	6541	0.61%
2026-06-15	27.06	27.68	0.62	2.29%	26.94	28.19	25242	6937	0.63%
2026-06-12	25.43	27.06	1.78	7.04%	25.30	27.24	27015	7168	0.68%
2026-06-11	24.80	25.28	0.25	1.00%	24.32	25.41	19343	4810	0.48%
2026-06-10	25.01	25.03	-0.10	-0.40%	24.35	25.59	23255	5812	0.58%
2026-06-09	23.12	25.13	1.98	8.55%	23.04	25.37	37450	9188	0.94%
2026-06-08	23.52	23.15	-0.73	-3.06%	22.59	23.86	15415	3581	0.39%
2026-06-05	23.95	23.88	0.07	0.29%	23.76	24.38	12613	3033	0.32%
2026-06-04	24.99	24.31	-0.60	-2.41%	24.12	25.00	10140	2479	0.25%
2026-06-03	25.30	24.91	-0.53	-2.08%	24.80	25.41	11716	2932	0.29%
2026-06-02	26.00	25.44	-0.57	-2.19%	25.23	26.28	10188	2593	0.25%
2026-06-01	25.91	26.01	-0.12	-0.46%	25.77	26.68	16014	4169	0.40%
2026-05-29	26.15	26.13	0.00	0.00%	26.05	26.83	14695	3878	0.37%
2026-05-28	26.41	26.13	-0.21	-0.80%	25.80	26.62	11224	2941	0.28%
2026-05-27	27.60	26.34	-1.32	-4.77%	26.23	27.61	16487	4403	0.41%
2026-05-26	28.06	27.66	-0.43	-1.53%	27.37	28.07	11548	3194	0.29%
2026-05-25	28.70	28.09	-0.51	-1.78%	27.84	28.95	13039	3683	0.33%