迪阿股份 sz.301177
28.60
+0.04%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.62 | 29.15 | 28.47 | 28.60 | +0.04% | 0.37 | 0.32% |
| 2026-05-21 | 29.55 | 29.90 | 28.58 | 28.59 | -3.22% | 0.58 | 0.50% |
| 2026-05-20 | 30.21 | 30.25 | 29.28 | 29.54 | -2.38% | 0.47 | 0.39% |
| 2026-05-19 | 30.90 | 31.05 | 29.92 | 30.26 | -2.10% | 0.53 | 0.44% |
| 2026-05-18 | 31.01 | 31.20 | 30.61 | 30.91 | -0.83% | 0.46 | 0.37% |
| 2026-05-15 | 31.00 | 32.70 | 30.46 | 31.17 | +0.26% | 1.07 | 0.85% |
| 2026-05-14 | 31.82 | 32.60 | 31.09 | 31.09 | -2.54% | 0.65 | 0.51% |
| 2026-05-13 | 31.55 | 31.91 | 30.83 | 31.90 | +0.95% | 0.68 | 0.54% |
| 2026-05-12 | 31.02 | 31.74 | 30.82 | 31.60 | +1.74% | 0.76 | 0.60% |
| 2026-05-11 | 30.24 | 31.47 | 29.66 | 31.06 | +2.92% | 0.94 | 0.76% |
| 2026-05-08 | 29.76 | 30.45 | 29.50 | 30.18 | +1.07% | 0.47 | 0.39% |
| 2026-05-07 | 29.82 | 29.97 | 29.26 | 29.86 | +0.47% | 0.57 | 0.48% |
| 2026-05-06 | 29.28 | 30.40 | 28.65 | 29.72 | +2.38% | 0.93 | 0.79% |
| 2026-04-30 | 29.36 | 29.39 | 28.71 | 29.03 | -0.51% | 0.58 | 0.50% |
| 2026-04-29 | 28.70 | 29.92 | 28.50 | 29.18 | +1.50% | 1.21 | 1.03% |
| 2026-04-28 | 29.38 | 30.09 | 27.71 | 28.75 | -4.45% | 1.43 | 1.25% |
| 2026-04-27 | 28.55 | 30.54 | 28.40 | 30.09 | +5.03% | 0.61 | 0.52% |
| 2026-04-24 | 28.95 | 28.98 | 28.34 | 28.65 | -1.04% | 0.26 | 0.23% |
| 2026-04-23 | 29.32 | 29.47 | 28.76 | 28.95 | -1.56% | 0.35 | 0.30% |
| 2026-04-22 | 29.38 | 29.55 | 29.20 | 29.41 | -0.07% | 0.27 | 0.23% |