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
2026-07-10	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%
2026-05-22	28.62	28.60	0.01	0.03%	28.47	29.15	12946	3722	0.32%
2026-05-21	29.55	28.59	-0.95	-3.22%	28.58	29.90	19863	5817	0.50%
2026-05-20	30.21	29.54	-0.72	-2.38%	29.28	30.25	15786	4659	0.39%
2026-05-19	30.90	30.26	-0.65	-2.10%	29.92	31.05	17443	5289	0.44%
2026-05-18	31.01	30.91	-0.26	-0.83%	30.61	31.20	14898	4597	0.37%
2026-05-15	31.00	31.17	0.08	0.26%	30.46	32.70	34000	10728	0.85%
2026-05-14	31.82	31.09	-0.81	-2.54%	31.09	32.60	20373	6482	0.51%
2026-05-13	31.55	31.90	0.30	0.95%	30.83	31.91	21636	6784	0.54%
2026-05-12	31.02	31.60	0.54	1.74%	30.82	31.74	24030	7552	0.60%
2026-05-11	30.24	31.06	0.88	2.92%	29.66	31.47	30521	9363	0.76%
2026-05-08	29.76	30.18	0.32	1.07%	29.50	30.45	15467	4656	0.39%
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%