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
2026-05-06	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%
2026-03-20	49.56	48.64	-1.01	-2.03%	48.48	50.65	16909	8331	0.37%
2026-03-19	50.02	49.65	-1.07	-2.11%	49.51	51.02	16847	8444	0.37%
2026-03-18	51.16	50.72	0.37	0.73%	49.72	51.65	20267	10259	0.44%
2026-03-17	49.20	50.35	1.10	2.23%	48.68	52.33	35012	17831	0.76%
2026-03-16	48.80	49.25	1.02	2.11%	47.60	49.40	29992	14504	0.65%
2026-03-13	49.00	48.23	-0.96	-1.95%	47.90	49.29	26830	13037	0.58%
2026-03-12	50.51	49.19	-1.52	-3.00%	48.89	50.79	21640	10724	0.47%
2026-03-11	52.59	50.71	-1.87	-3.56%	50.70	52.98	22551	11565	0.49%
2026-03-10	50.31	52.58	2.68	5.37%	50.31	52.99	29286	15207	0.64%
2026-03-09	50.01	49.90	-0.85	-1.67%	48.90	50.72	20420	10165	0.44%
2026-03-06	48.55	50.75	2.20	4.53%	48.37	51.57	29710	15010	0.64%
2026-03-05	48.10	48.55	0.96	2.02%	47.52	49.45	20870	10117	0.45%
2026-03-04	48.48	47.59	0.06	0.13%	46.66	48.49	21648	10247	0.47%
2026-03-03	49.01	47.53	-1.68	-3.41%	47.02	49.97	27671	13292	0.60%
2026-03-02	50.25	49.21	-1.69	-3.32%	49.00	51.03	32337	16105	0.70%
2026-02-27	50.31	50.90	0.59	1.17%	49.56	51.03	14027	7101	0.30%
2026-02-26	52.31	50.31	-2.20	-4.19%	50.00	52.50	28502	14484	0.62%
2026-02-25	53.20	52.51	-0.96	-1.80%	50.85	53.30	28269	14659	0.61%
2026-02-24	54.00	53.47	-0.38	-0.71%	53.02	54.49	11917	6375	0.26%
2026-02-13	54.00	53.85	-0.19	-0.35%	53.76	54.87	17528	9503	0.38%
2026-02-12	54.66	54.04	-0.66	-1.21%	53.81	54.87	15044	8169	0.33%
2026-02-11	54.50	54.70	0.12	0.22%	54.10	55.50	15685	8590	0.34%
2026-02-10	53.80	54.58	1.21	2.27%	53.06	55.68	21639	11844	0.47%
2026-02-09	53.14	53.37	0.37	0.70%	52.91	54.28	18710	10014	0.41%
2026-02-06	53.25	53.00	-0.82	-1.52%	52.52	54.01	18704	9961	0.41%
2026-02-05	54.99	53.82	-1.17	-2.13%	53.51	55.30	19703	10648	0.43%
2026-02-04	54.10	54.99	0.79	1.46%	52.30	55.20	27279	14672	0.59%
2026-02-03	54.00	54.20	0.43	0.80%	53.40	54.59	18628	10047	0.41%
2026-02-02	56.88	53.77	-3.23	-5.67%	53.60	57.49	30613	16953	0.67%
2026-01-30	59.00	57.00	-1.38	-2.36%	56.93	59.92	24947	14460	0.54%
2026-01-29	58.59	58.38	-0.58	-0.98%	57.70	59.54	22276	13023	0.49%
2026-01-28	57.88	58.96	1.03	1.78%	57.81	59.15	26048	15237	0.57%
2026-01-27	58.63	57.93	-0.66	-1.13%	57.20	59.30	25881	15072	0.56%