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
2025-10-31	32.07	32.51	0.58	1.82%	31.90	32.75	17980	5839	0.45%
2025-10-30	33.26	31.93	-0.80	-2.44%	31.93	33.60	24644	8030	0.62%
2025-10-29	32.45	32.73	0.14	0.43%	32.03	32.74	13741	4451	0.34%
2025-10-28	33.00	32.59	-0.53	-1.60%	32.50	33.03	14691	4808	0.37%
2025-10-27	32.69	33.12	0.45	1.38%	32.61	33.12	15950	5255	0.40%
2025-10-24	32.52	32.67	-0.01	-0.03%	32.52	32.95	10638	3479	0.27%
2025-10-23	32.37	32.68	0.21	0.65%	32.11	32.74	12448	4034	0.31%
2025-10-22	32.74	32.47	-0.50	-1.52%	32.32	32.80	13344	4346	0.33%
2025-10-21	32.58	32.97	0.34	1.04%	32.26	33.10	14803	4858	0.37%
2025-10-20	32.45	32.63	0.27	0.83%	32.00	32.69	20721	6715	0.52%
2025-10-17	32.94	32.36	-0.27	-0.83%	32.33	33.45	19830	6514	0.50%
2025-10-16	32.91	32.63	-0.28	-0.85%	32.55	34.08	21893	7276	0.55%
2025-10-15	32.69	32.91	0.03	0.09%	32.42	33.15	17229	5664	0.43%
2025-10-14	32.99	32.88	0.10	0.31%	32.67	33.52	22726	7521	0.57%
2025-10-13	32.50	32.78	-0.37	-1.12%	32.02	33.07	18585	6062	0.46%
2025-10-10	33.42	33.15	-0.65	-1.92%	33.08	33.73	20391	6797	0.51%
2025-10-09	34.52	33.80	-0.06	-0.18%	33.61	35.17	27036	9187	0.68%
2025-09-30	33.88	33.86	-0.02	-0.06%	33.68	34.15	17939	6089	0.45%
2025-09-29	34.12	33.88	0.31	0.92%	33.06	34.12	16692	5608	0.42%
2025-09-26	33.90	33.57	-0.37	-1.09%	33.36	34.03	14129	4765	0.35%
2025-09-25	34.18	33.94	-0.30	-0.88%	33.81	34.34	15049	5116	0.38%
2025-09-24	33.50	34.24	0.63	1.87%	33.19	34.30	19714	6694	0.49%
2025-09-23	34.30	33.61	-0.66	-1.93%	33.10	34.78	23995	8077	0.60%
2025-09-22	34.73	34.27	-0.54	-1.55%	33.89	35.11	24640	8436	0.62%
2025-09-19	34.83	34.81	-0.15	-0.43%	34.38	35.30	23646	8237	0.59%
2025-09-18	35.85	34.96	-0.96	-2.67%	34.65	35.92	28946	10228	0.72%
2025-09-17	36.32	35.92	-0.53	-1.45%	35.76	36.40	23994	8634	0.60%
2025-09-16	37.32	36.45	-0.09	-0.25%	35.75	37.60	31123	11296	0.78%
2025-09-15	37.02	36.54	-0.91	-2.43%	36.52	37.44	38081	14056	0.95%
2025-09-12	37.33	37.45	0.16	0.43%	36.80	38.30	47726	17911	1.19%
2025-09-11	38.43	37.29	-0.82	-2.15%	36.91	38.63	51452	19203	1.29%
2025-09-10	37.21	38.11	-0.61	-1.58%	36.28	38.89	72345	27317	1.81%
2025-09-09	38.00	38.72	1.38	3.70%	37.67	41.27	100503	39704	2.51%
2025-09-08	37.35	37.34	0.72	1.97%	36.71	38.10	65615	24523	1.64%
2025-09-05	35.99	36.62	0.94	2.63%	34.62	36.73	55494	19903	1.39%
2025-09-04	37.09	35.68	-2.12	-5.61%	34.88	37.50	75595	27452	1.89%
2025-09-03	36.18	37.80	1.99	5.56%	35.66	40.78	98543	37059	2.46%
2025-09-02	36.84	35.81	-1.38	-3.71%	35.62	37.46	78918	28632	1.97%
2025-09-01	35.12	37.19	2.07	5.89%	34.50	38.62	123301	45399	3.08%
2025-08-29	30.56	35.12	5.85	19.99%	30.56	35.12	55096	18494	1.38%
2025-08-28	29.41	29.27	-0.14	-0.48%	28.50	30.07	20720	6057	0.52%
2025-08-27	30.51	29.41	-1.10	-3.61%	29.41	30.72	16433	4939	0.41%
2025-08-26	30.23	30.51	0.21	0.69%	30.10	30.77	14013	4282	0.35%
2025-08-25	30.07	30.30	0.37	1.24%	29.88	30.40	16891	5103	0.42%
2025-08-22	30.05	29.93	-0.12	-0.40%	29.80	30.19	11950	3579	0.30%
2025-08-21	29.94	30.05	0.12	0.40%	29.78	30.55	16162	4857	0.40%
2025-08-20	29.37	29.93	0.56	1.91%	29.23	29.94	21752	6449	0.54%
2025-08-19	29.38	29.37	0.04	0.14%	29.09	29.60	13475	3957	0.34%
2025-08-18	29.00	29.33	0.45	1.56%	29.00	29.66	17398	5104	0.43%
2025-08-15	28.80	28.88	0.05	0.17%	28.71	29.08	13328	3853	0.33%
2025-08-14	29.26	28.83	-0.41	-1.40%	28.78	29.56	14751	4299	0.37%
2025-08-13	29.38	29.24	-0.13	-0.44%	29.07	29.58	12935	3788	0.32%
2025-08-12	29.55	29.37	-0.18	-0.61%	29.30	29.76	9719	2866	0.24%
2025-08-11	29.24	29.55	0.25	0.85%	29.02	29.78	14890	4393	0.37%
2025-08-08	29.48	29.30	-0.04	-0.14%	28.98	29.49	19744	5766	0.49%
2025-08-07	28.46	29.34	0.89	3.13%	28.46	30.10	32400	9544	0.81%
2025-08-06	28.09	28.45	0.39	1.39%	27.95	28.48	11706	3306	0.29%
2025-08-05	28.23	28.06	-0.14	-0.50%	27.97	28.52	12346	3478	0.31%
2025-08-04	27.43	28.20	0.61	2.21%	27.43	28.20	14102	3939	0.35%
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%