迪尔化工 (831304) - 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
2025-04-03	14.590	15.240	0.270	1.80%	14.250	15.550	135626	20349	17.21%
2025-04-02	15.100	14.970	-0.400	-2.60%	14.690	15.380	118468	17702	15.03%
2025-04-01	14.480	15.370	0.900	6.22%	14.370	15.720	175871	26467	22.31%
2025-03-31	15.590	14.470	-1.130	-7.24%	14.200	15.860	166547	24595	21.13%
2025-03-28	17.200	15.600	-2.900	-15.68%	15.600	17.700	277674	45897	35.22%
2025-03-27	18.760	18.500	0.550	3.06%	18.130	22.300	374795	76115	47.55%
2025-03-26	17.000	17.950	-0.260	-1.43%	16.630	18.490	276179	48215	35.04%
2025-03-25	14.050	18.210	3.940	27.61%	13.990	18.550	327858	56743	41.59%
2025-03-24	13.670	14.270	0.670	4.93%	13.310	14.560	72840	10249	9.24%
2025-03-21	13.900	13.600	-0.320	-2.30%	13.270	13.900	51599	6995	6.55%
2025-03-20	14.890	13.920	-0.940	-6.33%	13.850	14.990	64095	9206	8.13%
2025-03-19	15.800	14.860	-1.270	-7.87%	14.600	15.800	77696	11915	9.86%
2025-03-18	16.200	16.130	0.150	0.94%	15.650	16.400	74989	12029	9.51%
2025-03-17	15.700	15.980	0.590	3.83%	15.400	16.450	93531	14919	11.87%
2025-03-14	14.990	15.390	0.430	2.87%	14.990	15.660	86479	13290	10.97%
2025-03-13	15.000	14.960	0.040	0.27%	14.290	15.040	75365	11062	9.56%
2025-03-12	15.010	14.920	-0.120	-0.80%	14.740	15.200	71473	10657	9.07%
2025-03-11	14.360	15.040	0.330	2.24%	14.100	15.270	105703	15492	13.41%
2025-03-10	14.280	14.710	0.560	3.96%	14.010	14.790	91924	13309	11.66%
2025-03-07	13.990	14.150	0.160	1.14%	13.810	14.670	84444	12064	10.71%
2025-03-06	14.230	13.990	-0.280	-1.96%	13.530	14.440	89087	12422	11.30%
2025-03-05	14.370	14.270	-0.240	-1.65%	13.990	14.650	98685	14092	12.52%
2025-03-04	13.850	14.510	0.470	3.35%	13.570	14.800	130676	18556	16.58%
2025-03-03	13.490	14.040	0.940	7.18%	13.080	14.300	128542	17690	16.31%
2025-02-28	13.150	13.100	-0.050	-0.38%	13.000	13.780	102418	13679	12.99%
2025-02-27	12.610	13.150	0.580	4.61%	12.470	13.160	87531	11257	11.10%
2025-02-26	12.500	12.570	0.090	0.72%	12.460	12.720	42354	5330	5.37%
2025-02-25	12.670	12.480	-0.390	-3.03%	12.380	12.760	49360	6211	6.26%
2025-02-24	12.990	12.870	0.000	0.00%	12.730	13.160	55172	7138	7.00%
2025-02-21	12.750	12.870	0.010	0.08%	12.600	12.930	57427	7358	7.29%
2025-02-20	12.660	12.860	0.090	0.70%	12.470	12.990	65436	8351	8.30%
2025-02-19	12.350	12.770	0.200	1.59%	12.220	12.810	64850	8140	8.23%
2025-02-18	13.130	12.570	-0.170	-1.33%	12.520	13.560	98754	12985	12.53%
2025-02-17	12.570	12.740	0.160	1.27%	12.340	12.780	57405	7227	7.28%
2025-02-14	13.010	12.580	-0.670	-5.06%	12.550	13.030	70332	8961	8.92%
2025-02-13	12.830	13.250	0.520	4.08%	12.610	13.290	108013	14056	13.70%
2025-02-12	12.650	12.730	0.050	0.39%	12.450	12.980	63836	8120	8.10%
2025-02-11	12.390	12.680	0.230	1.85%	12.220	12.890	72155	9078	9.15%
2025-02-10	12.130	12.450	0.380	3.15%	12.010	12.450	53862	6579	6.83%
2025-02-07	11.700	12.070	0.270	2.29%	11.620	12.390	68930	8318	8.74%
2025-02-06	11.400	11.800	0.400	3.51%	11.150	11.880	43019	4949	5.46%
2025-02-05	11.920	11.400	-0.400	-3.39%	11.220	11.920	37728	4292	4.79%
2025-01-27	12.000	11.800	-0.010	-0.08%	11.800	12.340	36771	4426	4.66%
2025-01-24	11.660	11.810	0.110	0.94%	11.570	11.880	28458	3339	3.61%
2025-01-23	12.100	11.700	-0.230	-1.93%	11.700	12.420	40394	4882	5.12%
2025-01-22	12.680	11.930	-0.660	-5.24%	11.920	12.680	39874	4886	5.06%
2025-01-21	13.040	12.590	-0.310	-2.40%	12.350	13.080	45174	5708	5.73%
2025-01-20	12.900	12.900	0.020	0.16%	12.650	13.280	55699	7154	7.07%
2025-01-17	12.700	12.880	0.080	0.63%	12.510	13.800	91614	12103	11.62%
2025-01-16	12.510	12.800	-0.100	-0.78%	12.350	13.200	81770	10422	10.37%
2025-01-15	11.760	12.900	1.040	8.77%	11.680	12.960	96392	11724	12.23%
2025-01-14	11.190	11.860	0.820	7.43%	11.080	11.880	63449	7321	8.05%
2025-01-13	11.240	11.040	-0.410	-3.58%	10.830	11.250	30176	3326	3.83%
2025-01-10	11.640	11.450	-0.210	-1.80%	11.310	11.950	43467	5057	5.51%
2025-01-09	11.590	11.660	0.070	0.60%	11.430	11.940	44431	5202	5.64%
2025-01-08	11.820	11.590	-0.260	-2.19%	11.210	11.820	43646	5018	5.54%
2025-01-07	11.710	11.850	-0.030	-0.25%	11.160	11.870	59100	6798	7.50%
2025-01-06	11.500	11.880	0.290	2.50%	11.100	12.220	63106	7403	8.01%
2025-01-03	12.400	11.590	-0.700	-5.70%	11.500	12.480	48402	5776	6.14%
2025-01-02	12.850	12.290	-0.640	-4.95%	11.980	13.020	71784	8880	9.11%
2024-12-31	12.800	12.930	0.060	0.47%	12.540	13.500	66048	8676	8.38%
2024-12-30	13.250	12.870	-0.470	-3.52%	12.800	13.840	72653	9678	9.22%
2024-12-27	12.620	13.340	0.910	7.32%	12.500	13.950	106352	14153	13.49%
2024-12-26	12.610	12.430	-0.010	-0.08%	12.370	12.970	43260	5469	5.49%