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
2026-03-20	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%
2026-01-23	15.000	15.000	-0.070	-0.46%	14.820	15.280	87616	13142	11.11%
2026-01-22	14.500	15.070	0.270	1.82%	14.500	15.440	115718	17392	14.68%
2026-01-21	14.880	14.800	-0.520	-3.39%	14.500	15.850	140981	21151	17.88%
2026-01-20	13.830	15.320	1.450	10.45%	13.830	16.250	200577	30055	25.44%
2026-01-19	13.540	13.870	0.260	1.91%	13.470	13.870	37054	5083	4.70%
2026-01-16	13.760	13.610	-0.190	-1.38%	13.530	13.940	36483	4990	4.63%
2026-01-15	13.760	13.800	-0.070	-0.50%	13.760	14.180	44219	6165	5.61%
2026-01-14	13.900	13.870	-0.130	-0.93%	13.700	14.280	57448	8023	7.29%
2026-01-13	14.370	14.000	-0.290	-2.03%	13.850	14.480	55697	7917	7.07%
2026-01-12	13.980	14.290	0.370	2.66%	13.860	14.290	59286	8346	7.52%
2026-01-09	13.880	13.920	0.130	0.94%	13.690	13.970	40742	5635	5.17%
2026-01-08	13.790	13.790	0.010	0.07%	13.680	13.930	38857	5360	4.93%
2026-01-07	14.000	13.780	-0.270	-1.92%	13.710	14.110	52020	7220	6.60%
2026-01-06	13.630	14.050	0.420	3.08%	13.630	14.170	62092	8656	7.88%
2026-01-05	13.600	13.630	-0.020	-0.15%	13.530	13.740	39125	5330	4.96%
2025-12-31	13.860	13.650	-0.150	-1.09%	13.590	13.930	34801	4769	4.41%
2025-12-30	14.340	13.800	-0.790	-5.41%	13.800	14.450	77010	10789	9.77%
2025-12-29	14.450	14.590	0.440	3.11%	14.400	15.200	113674	16738	14.42%
2025-12-26	13.660	14.150	0.440	3.21%	13.610	14.160	62644	8721	7.95%
2025-12-25	13.810	13.710	-0.140	-1.01%	13.560	13.880	43672	5986	5.54%
2025-12-24	13.800	13.850	-0.050	-0.36%	13.680	14.100	58280	8071	7.39%
2025-12-23	14.310	13.900	-0.590	-4.07%	13.710	14.900	102138	14468	12.96%
2025-12-22	15.180	14.490	1.180	8.87%	14.260	15.550	154912	23038	19.65%
2025-12-19	13.180	13.310	0.160	1.22%	13.180	13.520	32974	4399	4.18%
2025-12-18	13.240	13.150	-0.220	-1.65%	13.110	13.500	32127	4279	4.08%
2025-12-17	13.280	13.370	0.110	0.83%	13.140	13.470	26432	3524	3.35%
2025-12-16	13.240	13.260	0.020	0.15%	13.110	13.530	33428	4452	4.24%
2025-12-15	13.500	13.240	-0.180	-1.34%	13.180	13.540	30774	4102	3.90%
2025-12-12	13.280	13.420	0.140	1.05%	12.970	13.590	47153	6278	5.98%