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
2026-03-20	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%
2026-01-27	32.45	32.30	-0.66	-2.00%	31.49	33.77	47604	15524	1.19%
2026-01-26	32.33	32.96	0.74	2.30%	32.30	34.13	56178	18617	1.40%
2026-01-23	31.39	32.22	0.83	2.64%	31.39	32.66	27076	8718	0.68%
2026-01-22	31.64	31.39	-0.27	-0.85%	31.13	31.65	14664	4594	0.37%
2026-01-21	31.16	31.66	0.50	1.60%	31.01	31.85	20773	6550	0.52%
2026-01-20	30.84	31.16	0.32	1.04%	30.66	31.30	17266	5355	0.43%
2026-01-19	30.68	30.84	0.22	0.72%	30.40	31.00	13251	4068	0.33%
2026-01-16	31.06	30.62	-0.35	-1.13%	30.48	31.10	15139	4640	0.38%
2026-01-15	30.79	30.97	0.11	0.36%	30.50	31.28	20985	6490	0.52%
2026-01-14	30.32	30.86	0.48	1.58%	30.29	31.37	29679	9160	0.74%
2026-01-13	30.57	30.38	0.03	0.10%	30.21	31.05	22062	6762	0.55%
2026-01-12	29.87	30.35	0.52	1.74%	29.87	30.37	17677	5332	0.44%
2026-01-09	29.85	29.83	0.18	0.61%	29.55	29.86	14487	4305	0.36%
2026-01-08	29.50	29.65	0.09	0.30%	29.47	29.78	11213	3324	0.28%
2026-01-07	29.80	29.56	-0.25	-0.84%	29.50	29.88	11984	3550	0.30%
2026-01-06	29.70	29.81	0.16	0.54%	29.51	30.08	17191	5135	0.43%
2026-01-05	28.90	29.65	0.78	2.70%	28.62	29.75	17437	5112	0.44%
2025-12-31	29.24	28.87	-0.33	-1.13%	28.80	29.49	13047	3775	0.33%
2025-12-30	29.08	29.20	0.17	0.59%	28.80	29.59	14815	4326	0.37%
2025-12-29	29.38	29.03	-0.13	-0.45%	28.90	29.38	10433	3030	0.26%
2025-12-26	29.11	29.16	0.05	0.17%	29.11	29.43	10751	3146	0.27%
2025-12-25	28.88	29.11	0.20	0.69%	28.88	29.20	9251	2690	0.23%
2025-12-24	29.09	28.91	-0.25	-0.86%	28.71	29.18	11627	3354	0.29%
2025-12-23	29.08	29.16	0.08	0.28%	28.97	29.33	12362	3602	0.31%
2025-12-22	28.94	29.08	0.11	0.38%	28.81	29.28	11251	3272	0.28%
2025-12-19	28.76	28.97	-0.02	-0.07%	28.50	29.40	17114	4971	0.43%
2025-12-18	28.43	28.99	0.51	1.79%	28.34	29.92	20857	6064	0.52%
2025-12-17	28.13	28.48	0.30	1.06%	28.11	28.66	10824	3072	0.27%
2025-12-16	28.60	28.18	-0.42	-1.47%	28.15	28.80	10692	3029	0.27%
2025-12-15	28.58	28.60	0.04	0.14%	28.51	28.93	9216	2647	0.23%
2025-12-12	28.58	28.56	-0.09	-0.31%	28.50	28.92	9719	2786	0.24%
2025-12-11	28.93	28.65	-0.28	-0.97%	28.65	29.07	10041	2891	0.25%