迪尔化工 (920304) - 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
2026-06-24	9.390	9.090	-0.320	-3.40%	9.050	9.410	15194	1389	1.11%
2026-06-23	9.640	9.410	-0.130	-1.36%	9.390	9.880	21122	2039	1.55%
2026-06-22	9.230	9.540	0.250	2.69%	8.960	9.560	23066	2134	1.69%
2026-06-18	9.640	9.290	-0.300	-3.13%	9.290	9.640	16302	1533	1.19%
2026-06-17	9.630	9.590	-0.070	-0.72%	9.480	9.730	21309	2035	1.56%
2026-06-16	9.990	9.660	-0.320	-3.21%	9.630	9.990	25170	2456	1.84%
2026-06-15	10.330	9.980	-0.330	-3.20%	9.870	10.460	37088	3722	2.72%
2026-06-12	10.000	10.310	-0.530	-4.89%	10.000	10.810	55521	5767	4.07%
2026-06-11	11.520	10.840	-0.240	-2.17%	10.700	12.210	70695	8144	5.18%
2026-06-10	9.900	11.080	1.210	12.26%	9.750	11.880	75702	8284	5.55%
2026-06-09	9.920	9.870	-0.010	-0.10%	9.760	10.020	9435	932	0.69%
2026-06-08	9.600	9.880	0.140	1.44%	9.510	10.210	18520	1839	1.36%
2026-06-05	9.450	9.740	0.280	2.96%	9.450	10.050	13724	1345	1.01%
2026-06-04	9.680	9.460	-0.340	-3.47%	9.440	9.740	9115	869	0.67%
2026-06-03	9.980	9.800	-0.180	-1.80%	9.660	10.040	8174	803	0.60%
2026-06-02	10.110	9.980	-0.110	-1.09%	9.820	10.180	9221	919	0.68%
2026-06-01	9.720	10.090	0.300	3.06%	9.720	10.090	12603	1258	0.92%
2026-05-29	9.690	9.790	0.080	0.82%	9.640	9.890	14398	1404	1.06%
2026-05-28	9.650	9.860	0.190	1.96%	9.570	9.900	11479	1114	0.84%
2026-05-27	9.940	9.670	-0.330	-3.30%	9.520	10.070	19390	1887	1.42%
2026-05-26	10.420	10.000	-0.490	-4.67%	9.940	10.420	16875	1698	1.24%
2026-05-25	11.120	10.490	-0.600	-5.41%	10.330	11.120	21437	2278	1.57%
2026-05-22	10.940	11.090	0.130	1.19%	10.870	11.120	9255	1017	0.68%
2026-05-21	11.010	10.960	-0.020	-0.18%	10.900	11.100	15570	1708	1.14%
2026-05-20	11.160	10.980	-0.190	-1.70%	10.910	11.200	12260	1346	0.90%
2026-05-19	10.920	11.170	0.280	2.57%	10.890	11.220	12359	1367	0.91%
2026-05-18	11.390	10.890	-0.380	-3.37%	10.790	11.390	21349	2341	1.56%
2026-05-15	11.420	11.270	-0.130	-1.14%	11.220	11.490	11629	1317	0.85%
2026-05-14	11.490	11.400	-0.110	-0.96%	11.380	11.680	18246	2102	1.34%
2026-05-13	11.510	11.510	-0.020	-0.17%	11.450	11.630	12408	1430	0.91%
2026-05-12	11.700	11.530	-0.070	-0.60%	11.500	11.730	8812	1023	0.65%
2026-05-11	11.690	11.600	-0.140	-1.19%	11.580	11.780	13802	1606	1.01%
2026-05-08	11.580	11.740	0.210	1.82%	11.410	11.810	20332	2368	1.49%
2026-05-07	11.440	11.530	0.100	0.87%	11.410	11.720	18715	2169	1.37%
2026-05-06	11.300	11.430	0.130	1.15%	11.280	11.490	15837	1806	1.16%
2026-04-30	11.580	11.300	-0.270	-2.33%	11.290	11.650	20145	2312	1.48%
2026-04-29	11.610	11.570	-0.100	-0.86%	11.540	11.760	17083	1991	1.25%
2026-04-28	11.660	11.670	0.040	0.34%	11.510	11.820	14873	1731	1.09%
2026-04-27	11.930	11.630	-0.370	-3.08%	11.500	11.950	23428	2727	1.72%
2026-04-24	12.100	12.000	0.010	0.08%	11.900	12.250	20480	2473	1.50%
2026-04-23	12.200	11.990	-0.160	-1.32%	11.900	12.250	19326	2324	1.42%
2026-04-22	12.160	12.150	-0.010	-0.08%	12.100	12.370	18868	2302	1.38%
2026-04-21	12.300	12.160	-0.410	-3.26%	12.050	12.440	28247	3439	2.07%
2026-04-20	12.540	12.570	0.030	0.24%	12.360	12.810	29509	3727	2.16%
2026-04-17	12.250	12.540	0.380	3.13%	11.970	12.870	36183	4484	2.65%
2026-04-16	12.230	12.160	0.020	0.16%	12.090	12.230	11387	1384	0.83%
2026-04-15	12.270	12.140	-0.030	-0.25%	12.040	12.270	12453	1512	0.91%
2026-04-14	12.250	12.170	-0.120	-0.98%	12.080	12.400	16857	2050	1.24%
2026-04-13	12.450	12.290	-0.060	-0.49%	12.200	12.450	9687	1189	0.71%
2026-04-10	12.300	12.350	0.210	1.73%	12.180	12.450	12974	1600	0.95%
2026-04-09	12.400	12.140	-0.380	-3.04%	12.130	12.600	17653	2173	1.29%
2026-04-08	12.260	12.520	0.080	0.64%	12.050	12.540	31618	3906	2.32%
2026-04-07	11.790	12.440	0.640	5.42%	11.770	12.460	27422	3350	2.01%
2026-04-03	12.210	11.800	-0.490	-3.99%	11.800	12.290	22980	2755	1.68%
2026-04-02	12.280	12.290	0.020	0.16%	12.110	12.460	21190	2605	1.55%
2026-04-01	12.220	12.270	0.130	1.07%	12.160	12.370	14324	1752	1.05%
2026-03-31	12.600	12.140	-0.350	-2.80%	12.100	12.600	23053	2832	1.69%
2026-03-30	12.630	12.490	-0.220	-1.73%	12.470	12.900	25475	3221	1.87%
2026-03-27	12.310	12.710	0.350	2.83%	12.250	12.910	28064	3576	2.06%
2026-03-26	12.590	12.360	-0.350	-2.75%	12.360	12.900	22957	2899	1.68%
2026-03-25	12.240	12.710	0.470	3.84%	12.240	12.810	28931	3632	2.12%
2026-03-24	12.180	12.240	0.230	1.92%	12.020	12.360	22468	2734	1.65%
2026-03-23	12.340	12.010	-0.760	-5.95%	12.010	12.590	43998	5383	3.22%
2026-03-20	13.200	12.770	-0.550	-4.13%	12.770	13.440	36320	4755	2.66%
2026-03-19	13.780	13.320	-0.260	-1.91%	13.240	13.840	40593	5473	2.97%
2026-03-18	13.750	13.580	-0.240	-1.74%	13.400	13.780	43312	5855	3.17%
2026-03-17	14.120	13.820	-0.320	-2.26%	13.600	14.400	65594	9100	4.81%