迪哲医药 (688192) - 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
2026-06-26	38.61	36.49	-2.56	-6.56%	35.92	39.19	74922	27673	1.62%
2026-06-25	39.44	39.05	-0.76	-1.91%	37.61	39.49	63990	24699	1.39%
2026-06-24	39.25	39.81	1.38	3.59%	38.70	40.79	84479	33634	1.83%
2026-06-23	37.32	38.43	0.84	2.23%	37.10	39.38	68423	26380	1.48%
2026-06-22	38.00	37.59	-0.37	-0.97%	35.73	38.00	59463	21798	1.29%
2026-06-18	36.58	37.96	1.36	3.72%	35.95	38.96	70683	26572	1.53%
2026-06-17	36.82	36.60	-0.35	-0.95%	36.50	37.25	39840	14668	0.86%
2026-06-16	38.12	36.95	-0.98	-2.58%	36.78	38.12	48757	18142	1.06%
2026-06-15	38.65	37.93	-0.82	-2.12%	37.80	39.13	64782	24812	1.40%
2026-06-12	37.46	38.75	1.64	4.42%	36.85	39.29	95387	36634	2.07%
2026-06-11	37.68	37.11	-0.50	-1.33%	36.59	37.87	57140	21204	1.24%
2026-06-10	37.89	37.61	-0.12	-0.32%	36.10	37.89	70159	25896	1.52%
2026-06-09	38.20	37.73	-0.03	-0.08%	36.25	38.93	71074	26648	1.54%
2026-06-08	38.50	37.76	-1.73	-4.38%	37.40	39.98	48143	18525	1.04%
2026-06-05	41.20	39.49	-1.12	-2.76%	39.38	41.80	59665	23853	1.29%
2026-06-04	42.00	40.61	-1.49	-3.54%	40.43	42.30	46699	19251	1.01%
2026-06-03	42.20	42.10	-1.05	-2.43%	41.00	42.90	82637	34509	1.79%
2026-06-02	47.60	43.15	-5.46	-11.23%	42.32	48.48	107832	47638	2.34%
2026-06-01	57.22	48.61	-6.92	-12.46%	47.68	57.22	125325	63928	2.72%
2026-05-29	54.25	55.53	1.30	2.40%	52.05	56.67	64162	34908	1.39%
2026-05-28	56.40	54.23	-0.19	-0.35%	53.09	59.00	60539	33412	1.31%
2026-05-27	53.82	54.42	0.28	0.52%	52.70	55.61	36974	20033	0.80%
2026-05-26	55.15	54.14	-0.69	-1.26%	53.36	56.50	29168	15813	0.63%
2026-05-25	54.30	54.83	0.27	0.49%	53.30	55.13	33201	18014	0.72%
2026-05-22	57.66	54.56	-3.00	-5.21%	53.80	57.97	55988	30937	1.21%
2026-05-21	52.20	57.56	5.56	10.69%	52.20	60.74	100803	57403	2.19%
2026-05-20	50.59	52.00	1.06	2.08%	50.59	52.55	30002	15479	0.65%
2026-05-19	50.67	50.94	0.12	0.24%	49.90	51.42	30400	15378	0.66%
2026-05-18	53.32	50.82	-2.50	-4.69%	50.37	53.60	36283	18654	0.79%
2026-05-15	54.96	53.32	-1.79	-3.25%	53.01	55.37	40428	21775	0.88%
2026-05-14	56.57	55.11	-1.47	-2.60%	54.86	58.58	37450	21036	0.81%
2026-05-13	57.00	56.58	-0.62	-1.08%	55.66	57.35	28406	16001	0.62%
2026-05-12	56.62	57.20	0.18	0.32%	55.90	58.56	51364	29375	1.11%
2026-05-11	54.15	57.02	2.70	4.97%	52.16	57.57	61449	33653	1.33%
2026-05-08	56.45	54.32	-2.57	-4.52%	54.25	56.88	42284	23175	0.92%
2026-05-07	57.71	56.89	-0.31	-0.54%	56.26	58.83	34844	19931	0.76%
2026-05-06	56.69	57.20	0.50	0.88%	55.70	58.19	37250	21308	0.81%
2026-04-30	56.20	56.70	1.17	2.11%	56.20	59.10	40094	23109	0.87%
2026-04-29	55.89	55.53	-0.24	-0.43%	54.62	55.89	22634	12521	0.49%
2026-04-28	56.00	55.77	-0.43	-0.77%	55.52	57.69	30383	17194	0.66%
2026-04-27	55.05	56.20	0.60	1.08%	54.25	57.56	31522	17576	0.68%
2026-04-24	56.77	55.60	-1.22	-2.15%	55.00	57.28	28751	16146	0.62%
2026-04-23	57.60	56.82	-1.14	-1.97%	56.00	59.31	35948	20749	0.78%
2026-04-22	55.71	57.96	2.24	4.02%	55.12	58.14	38567	21915	0.84%
2026-04-21	57.70	55.72	-2.30	-3.96%	55.00	58.40	34359	19344	0.74%
2026-04-20	59.20	58.02	-1.04	-1.76%	57.69	60.19	34724	20295	0.75%
2026-04-17	61.06	59.06	-1.99	-3.26%	58.27	61.22	48976	29135	1.06%
2026-04-16	59.55	61.05	0.85	1.41%	58.80	61.89	46257	27978	1.00%
2026-04-15	59.50	60.20	2.29	3.95%	57.00	60.98	54123	32073	1.17%
2026-04-14	56.88	57.91	0.75	1.31%	56.20	58.27	32707	18695	0.71%
2026-04-13	54.95	57.16	1.78	3.21%	54.31	58.56	37504	21255	0.81%
2026-04-10	55.90	55.38	-0.07	-0.13%	54.88	56.58	33725	18701	0.73%
2026-04-09	57.00	55.45	-2.11	-3.67%	55.00	58.36	41957	23615	0.91%
2026-04-08	57.47	57.56	1.56	2.79%	56.01	58.26	38731	22211	0.84%
2026-04-07	58.00	56.00	-1.50	-2.61%	55.49	58.00	33779	19115	0.73%
2026-04-03	56.76	57.50	-1.07	-1.83%	55.90	58.19	44292	25268	0.96%
2026-04-02	58.50	58.57	-0.50	-0.85%	57.36	59.56	50573	29588	1.10%
2026-04-01	55.16	59.07	4.88	9.01%	55.16	59.20	75175	43349	1.63%
2026-03-31	55.50	54.19	-1.41	-2.54%	53.92	56.50	36690	20224	0.80%
2026-03-30	55.02	55.60	-0.40	-0.71%	54.40	57.27	56623	31606	1.23%
2026-03-27	51.51	56.00	4.40	8.53%	50.28	58.25	101532	56183	2.20%
2026-03-26	51.96	51.60	-0.30	-0.58%	51.00	53.80	50061	26336	1.09%
2026-03-25	52.00	51.90	-1.00	-1.89%	51.50	54.31	56634	29918	1.23%
2026-03-24	51.88	52.90	4.41	9.09%	49.98	54.50	86322	44919	1.87%
2026-03-23	51.08	48.49	-0.15	-0.31%	47.60	52.70	67490	33571	1.47%