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
2025-09-16	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%
2025-07-23	28.71	28.46	-0.25	-0.87%	28.46	28.96	11000	3152	0.27%
2025-07-22	28.90	28.71	-0.04	-0.14%	28.61	29.29	10465	3025	0.26%
2025-07-21	28.54	28.75	0.29	1.02%	28.31	28.86	11214	3213	0.28%
2025-07-18	28.34	28.46	0.12	0.42%	28.22	28.68	8596	2441	0.21%
2025-07-17	28.53	28.34	-0.23	-0.81%	28.24	28.72	12559	3564	0.31%
2025-07-16	28.50	28.57	0.07	0.25%	28.50	28.88	12301	3526	0.31%
2025-07-15	29.29	28.50	-0.89	-3.03%	28.10	29.33	23164	6601	0.58%
2025-07-14	29.00	29.39	0.43	1.48%	28.93	29.74	12345	3633	0.31%
2025-07-11	29.04	28.96	-0.03	-0.10%	28.85	29.24	8925	2592	0.22%
2025-07-10	29.48	28.99	-0.50	-1.70%	28.90	29.51	9655	2813	0.24%
2025-07-09	29.63	29.49	-0.35	-1.17%	29.45	29.90	10887	3227	0.27%
2025-07-08	29.51	29.84	0.19	0.64%	29.51	29.95	9318	2771	0.23%
2025-07-07	29.26	29.65	0.39	1.33%	29.26	29.89	11444	3396	0.29%
2025-07-04	29.39	29.26	-0.13	-0.44%	28.69	29.70	14787	4310	0.37%
2025-07-03	29.46	29.39	-0.22	-0.74%	29.30	30.07	12103	3582	0.30%
2025-07-02	30.18	29.61	-0.57	-1.89%	29.42	30.20	12590	3748	0.31%
2025-07-01	29.90	30.18	0.58	1.96%	29.67	30.47	16230	4876	0.41%
2025-06-30	29.05	29.60	0.75	2.60%	28.88	29.75	14090	4142	0.35%
2025-06-27	28.78	28.85	0.20	0.70%	28.61	29.10	10397	3004	0.26%
2025-06-26	29.56	29.15	-0.41	-1.39%	28.96	29.56	11861	3467	0.30%
2025-06-25	29.46	29.56	0.10	0.34%	29.18	29.69	12518	3685	0.31%
2025-06-24	29.41	29.46	0.20	0.68%	29.29	29.91	15431	4562	0.39%
2025-06-23	28.72	29.26	0.50	1.74%	28.53	29.46	14207	4134	0.36%
2025-06-20	29.56	28.76	-0.67	-2.28%	28.70	29.60	11885	3453	0.30%
2025-06-19	30.21	29.43	-0.78	-2.58%	29.35	30.46	13818	4110	0.35%
2025-06-18	30.51	30.21	-0.38	-1.24%	29.93	30.60	16765	5068	0.42%
2025-06-17	31.41	30.59	-0.88	-2.80%	30.43	31.84	27015	8358	0.68%
2025-06-16	31.02	31.47	0.35	1.12%	30.28	32.00	41965	13047	10.49%
2025-06-13	31.33	31.12	0.01	0.03%	31.03	33.06	55666	17814	13.91%
2025-06-12	30.13	31.11	0.93	3.08%	30.07	31.42	43933	13577	10.98%
2025-06-11	29.91	30.18	0.40	1.34%	29.66	30.98	29074	8815	7.27%
2025-06-10	30.37	29.78	-0.55	-1.81%	29.01	30.37	32212	9572	8.05%
2025-06-09	29.52	30.33	0.81	2.74%	28.80	30.41	37534	11170	9.38%