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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.38 | 29.60 | 29.09 | 29.37 | +0.14% | 0.40 | 0.34% |
| 2025-08-18 | 29.00 | 29.66 | 29.00 | 29.33 | +1.56% | 0.51 | 0.43% |
| 2025-08-15 | 28.80 | 29.08 | 28.71 | 28.88 | +0.17% | 0.39 | 0.33% |
| 2025-08-14 | 29.26 | 29.56 | 28.78 | 28.83 | -1.40% | 0.43 | 0.37% |
| 2025-08-13 | 29.38 | 29.58 | 29.07 | 29.24 | -0.44% | 0.38 | 0.32% |
| 2025-08-12 | 29.55 | 29.76 | 29.30 | 29.37 | -0.61% | 0.29 | 0.24% |
| 2025-08-11 | 29.24 | 29.78 | 29.02 | 29.55 | +0.85% | 0.44 | 0.37% |
| 2025-08-08 | 29.48 | 29.49 | 28.98 | 29.30 | -0.14% | 0.58 | 0.49% |
| 2025-08-07 | 28.46 | 30.10 | 28.46 | 29.34 | +3.13% | 0.95 | 0.81% |
| 2025-08-06 | 28.09 | 28.48 | 27.95 | 28.45 | +1.39% | 0.33 | 0.29% |
| 2025-08-05 | 28.23 | 28.52 | 27.97 | 28.06 | -0.50% | 0.35 | 0.31% |
| 2025-08-04 | 27.43 | 28.20 | 27.43 | 28.20 | +2.21% | 0.39 | 0.35% |
| 2025-08-01 | 27.47 | 27.60 | 27.30 | 27.59 | +0.51% | 0.26 | 0.24% |
| 2025-07-31 | 27.72 | 27.88 | 27.38 | 27.45 | -1.29% | 0.28 | 0.25% |
| 2025-07-30 | 27.87 | 28.26 | 27.61 | 27.81 | -0.22% | 0.49 | 0.44% |
| 2025-07-29 | 28.68 | 28.88 | 27.66 | 27.87 | -3.03% | 0.65 | 0.58% |
| 2025-07-28 | 28.91 | 29.05 | 28.68 | 28.74 | -0.59% | 0.26 | 0.22% |
| 2025-07-25 | 28.73 | 29.00 | 28.60 | 28.91 | +0.66% | 0.30 | 0.26% |
| 2025-07-24 | 28.46 | 28.90 | 28.46 | 28.72 | +0.91% | 0.31 | 0.27% |
| 2025-07-23 | 28.71 | 28.96 | 28.46 | 28.46 | -0.87% | 0.32 | 0.28% |