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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.90 | 29.29 | 28.61 | 28.71 | -0.14% | 0.30 | 0.26% |
| 2025-07-21 | 28.54 | 28.86 | 28.31 | 28.75 | +1.02% | 0.32 | 0.28% |
| 2025-07-18 | 28.34 | 28.68 | 28.22 | 28.46 | +0.42% | 0.24 | 0.21% |
| 2025-07-17 | 28.53 | 28.72 | 28.24 | 28.34 | -0.81% | 0.36 | 0.31% |
| 2025-07-16 | 28.50 | 28.88 | 28.50 | 28.57 | +0.25% | 0.35 | 0.31% |
| 2025-07-15 | 29.29 | 29.33 | 28.10 | 28.50 | -3.03% | 0.66 | 0.58% |
| 2025-07-14 | 29.00 | 29.74 | 28.93 | 29.39 | +1.48% | 0.36 | 0.31% |
| 2025-07-11 | 29.04 | 29.24 | 28.85 | 28.96 | -0.10% | 0.26 | 0.22% |
| 2025-07-10 | 29.48 | 29.51 | 28.90 | 28.99 | -1.70% | 0.28 | 0.24% |
| 2025-07-09 | 29.63 | 29.90 | 29.45 | 29.49 | -1.17% | 0.32 | 0.27% |
| 2025-07-08 | 29.51 | 29.95 | 29.51 | 29.84 | +0.64% | 0.28 | 0.23% |
| 2025-07-07 | 29.26 | 29.89 | 29.26 | 29.65 | +1.33% | 0.34 | 0.29% |
| 2025-07-04 | 29.39 | 29.70 | 28.69 | 29.26 | -0.44% | 0.43 | 0.37% |
| 2025-07-03 | 29.46 | 30.07 | 29.30 | 29.39 | -0.74% | 0.36 | 0.30% |
| 2025-07-02 | 30.18 | 30.20 | 29.42 | 29.61 | -1.89% | 0.37 | 0.31% |
| 2025-07-01 | 29.90 | 30.47 | 29.67 | 30.18 | +1.96% | 0.49 | 0.41% |
| 2025-06-30 | 29.05 | 29.75 | 28.88 | 29.60 | +2.60% | 0.41 | 0.35% |
| 2025-06-27 | 28.78 | 29.10 | 28.61 | 28.85 | +0.70% | 0.30 | 0.26% |
| 2025-06-26 | 29.05 | 29.05 | 28.46 | 28.65 | -1.39% | 0.35 | 0.30% |
| 2025-06-25 | 28.95 | 29.18 | 28.68 | 29.05 | +0.34% | 0.37 | 0.31% |