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
2026-04-30	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%
2026-03-16	14.250	14.140	-0.320	-2.21%	13.970	15.030	89894	12991	6.59%
2026-03-13	13.970	14.460	0.450	3.21%	13.970	15.190	117545	17218	8.61%
2026-03-12	14.750	14.010	0.010	0.07%	13.950	14.940	118613	17229	8.69%
2026-03-11	13.640	14.000	0.410	3.02%	13.410	14.120	57088	7882	4.18%
2026-03-10	13.390	13.590	-0.250	-1.81%	13.380	13.720	53133	7202	3.89%
2026-03-09	14.750	13.840	-0.290	-2.05%	13.760	14.960	90028	12929	6.60%
2026-03-06	13.540	14.130	0.720	5.37%	13.330	14.260	74065	10340	5.43%
2026-03-05	13.680	13.410	-0.310	-2.26%	13.390	13.800	52395	7080	3.84%
2026-03-04	14.400	13.720	-0.870	-5.96%	13.640	14.420	76886	10728	5.63%
2026-03-03	13.980	14.590	0.590	4.21%	13.860	15.080	126142	18424	9.24%
2026-03-02	13.880	14.000	0.410	3.02%	13.590	14.200	52775	7336	3.87%
2026-02-27	13.650	13.590	-0.130	-0.95%	13.530	13.720	23215	3157	1.70%
2026-02-26	13.890	13.720	-0.200	-1.44%	13.670	14.190	34370	4758	2.52%
2026-02-25	13.760	13.920	0.170	1.24%	13.760	14.270	47533	6667	3.48%
2026-02-24	13.300	13.750	0.550	4.17%	13.250	13.840	29535	4015	2.16%
2026-02-13	13.550	13.200	-0.300	-2.22%	13.200	13.610	30934	4140	2.27%
2026-02-12	13.830	13.500	-0.420	-3.02%	13.500	13.830	36696	5009	2.69%
2026-02-11	13.540	13.920	0.230	1.68%	13.510	14.170	43256	6026	3.17%
2026-02-10	13.790	13.690	-0.240	-1.72%	13.650	13.960	35373	4878	2.59%
2026-02-09	13.440	13.930	0.510	3.80%	13.440	13.970	46596	6402	3.41%
2026-02-06	13.220	13.420	0.070	0.52%	13.160	13.810	36496	4956	2.67%
2026-02-05	13.840	13.350	-0.430	-3.12%	13.350	13.870	34668	4695	2.54%
2026-02-04	13.760	13.780	0.030	0.22%	13.660	13.970	31340	4324	2.30%
2026-02-03	13.550	13.750	0.300	2.23%	13.410	13.810	39557	5404	2.90%
2026-02-02	14.160	13.450	-0.890	-6.21%	13.430	14.290	59989	8219	4.40%
2026-01-30	14.550	14.340	-0.460	-3.11%	13.880	14.680	91601	13087	6.71%
2026-01-29	14.200	14.800	0.400	2.78%	14.200	15.050	90689	13314	6.65%
2026-01-28	14.120	14.400	0.220	1.55%	14.110	14.850	73813	10736	5.41%
2026-01-27	14.590	14.180	-0.520	-3.54%	13.960	14.660	67642	9605	8.58%
2026-01-26	14.900	14.700	-0.300	-2.00%	14.550	15.400	88024	13114	11.17%