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
2026-08-20	61.49	62.15	3.15	5.34%	59.28	62.32	113097	69405	2.45%
2026-08-19	60.10	59.00	-2.24	-3.66%	58.59	61.77	68155	40782	1.48%
2026-08-18	61.38	61.24	-0.09	-0.15%	59.93	62.65	71650	43945	1.55%
2026-08-17	60.01	61.33	0.42	0.69%	59.58	62.45	74257	45514	1.61%
2026-08-14	60.99	60.91	-0.28	-0.46%	59.20	62.49	92588	56215	2.01%
2026-08-13	57.52	61.19	2.40	4.08%	57.52	63.66	135358	82623	2.93%
2026-08-12	57.51	58.79	0.71	1.22%	57.11	61.20	112689	67320	2.44%
2026-08-11	54.79	58.08	2.23	3.99%	54.79	61.49	144584	83689	3.13%
2026-08-10	56.99	55.85	-0.15	-0.27%	54.72	58.58	125232	70806	2.72%
2026-08-07	52.50	56.00	3.56	6.79%	52.20	56.00	119976	65420	2.60%
2026-08-06	53.81	52.44	-0.59	-1.11%	51.60	54.30	82664	43464	1.79%
2026-08-05	49.98	53.03	2.77	5.51%	49.98	54.33	129219	67667	2.80%
2026-08-04	50.40	50.26	0.83	1.68%	49.78	51.90	90405	45790	1.96%
2026-08-03	51.07	49.43	-1.62	-3.17%	48.30	51.50	96601	47888	2.09%
2026-07-31	52.00	51.05	-0.11	-0.22%	50.78	52.68	78424	40425	1.70%
2026-07-30	52.70	51.16	-2.17	-4.07%	50.63	53.46	82167	42640	1.78%
2026-07-29	53.05	53.33	-0.27	-0.50%	52.40	54.98	92709	49800	2.01%
2026-07-28	55.98	53.60	-3.01	-5.32%	53.23	56.50	101878	55498	2.21%
2026-07-27	54.50	56.61	1.01	1.82%	53.95	57.30	103302	57671	2.24%
2026-07-24	57.02	55.60	-2.74	-4.70%	55.47	58.88	134974	76871	2.93%
2026-07-23	60.46	58.34	-2.52	-4.14%	58.11	61.10	150278	88927	3.26%
2026-07-22	60.10	60.86	-0.92	-1.49%	60.10	65.90	182708	115674	3.96%
2026-07-21	60.76	61.78	-1.10	-1.75%	56.78	61.80	208047	124020	4.51%
2026-07-20	58.01	62.88	1.46	2.38%	58.01	64.76	183950	114922	3.99%
2026-07-17	62.10	61.42	-2.58	-4.03%	58.33	66.00	243791	150410	5.29%
2026-07-16	66.00	64.00	-3.60	-5.33%	62.30	69.58	291503	192003	6.32%
2026-07-15	62.66	67.60	11.27	20.01%	62.00	67.60	157964	105655	3.42%
2026-07-14	47.63	56.33	9.39	20.00%	45.45	56.33	85845	43650	1.86%
2026-07-13	46.80	46.94	0.18	0.38%	46.04	48.50	83682	39446	1.81%
2026-07-10	45.80	46.76	0.48	1.04%	44.69	48.90	84221	39650	1.83%
2026-07-09	44.73	46.28	1.10	2.43%	43.80	48.20	73840	34126	1.60%
2026-07-08	47.20	45.18	-1.03	-2.23%	45.01	47.80	71927	33157	1.56%
2026-07-07	48.50	46.21	-3.29	-6.65%	45.91	49.50	112076	53165	2.43%
2026-07-06	48.00	49.50	1.02	2.10%	46.50	52.27	141279	70519	3.06%
2026-07-03	44.28	48.48	4.85	11.12%	43.92	49.00	147355	68289	3.19%
2026-07-02	44.13	43.63	-0.18	-0.41%	43.29	45.95	118876	52760	2.58%
2026-07-01	39.87	43.81	3.88	9.72%	38.99	43.88	106625	44955	2.31%
2026-06-30	40.78	39.93	-0.77	-1.89%	39.73	41.60	67031	27014	1.45%
2026-06-29	36.54	40.70	4.21	11.54%	35.97	41.38	117745	46528	2.55%
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%