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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.91 | 29.40 | 28.79 | 28.95 | +0.68% | 0.46 | 0.39% |
| 2025-06-23 | 28.23 | 28.95 | 28.04 | 28.76 | +1.74% | 0.41 | 0.36% |
| 2025-06-20 | 29.05 | 29.09 | 28.21 | 28.27 | -2.28% | 0.35 | 0.30% |
| 2025-06-19 | 29.69 | 29.94 | 28.85 | 28.93 | -2.58% | 0.41 | 0.35% |
| 2025-06-18 | 29.99 | 30.08 | 29.42 | 29.69 | -1.24% | 0.51 | 0.42% |
| 2025-06-17 | 30.87 | 31.29 | 29.91 | 30.07 | -2.80% | 0.84 | 0.68% |
| 2025-06-16 | 30.49 | 31.45 | 29.76 | 30.93 | +1.12% | 1.30 | 10.49% |
| 2025-06-13 | 30.79 | 32.49 | 30.50 | 30.59 | +0.03% | 1.78 | 13.91% |
| 2025-06-12 | 29.61 | 30.88 | 29.55 | 30.58 | +3.08% | 1.36 | 10.98% |
| 2025-06-11 | 29.40 | 30.45 | 29.15 | 29.66 | +1.34% | 0.88 | 7.27% |
| 2025-06-10 | 29.85 | 29.85 | 28.51 | 29.27 | -1.81% | 0.96 | 8.05% |
| 2025-06-09 | 29.01 | 29.89 | 28.31 | 29.81 | +2.74% | 1.12 | 9.38% |
| 2025-06-06 | 31.20 | 31.38 | 29.00 | 29.01 | -7.17% | 1.66 | 13.81% |
| 2025-06-05 | 33.23 | 33.55 | 31.14 | 31.25 | -6.88% | 2.30 | 17.57% |
| 2025-06-04 | 29.53 | 33.65 | 29.29 | 33.56 | +13.00% | 2.38 | 18.31% |
| 2025-06-03 | 28.80 | 29.95 | 28.68 | 29.70 | +4.17% | 0.94 | 7.83% |
| 2025-05-30 | 28.94 | 29.08 | 28.40 | 28.51 | -1.46% | 0.50 | 4.30% |
| 2025-05-29 | 29.88 | 29.88 | 28.75 | 28.94 | -4.51% | 0.97 | 8.19% |
| 2025-05-28 | 29.45 | 31.17 | 29.12 | 30.30 | +2.09% | 1.40 | 11.48% |
| 2025-05-27 | 29.19 | 30.29 | 28.99 | 29.68 | +1.58% | 1.03 | 8.50% |