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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.20 | 30.05 | 28.20 | 29.22 | +3.30% | 0.96 | 8.06% |
| 2025-05-23 | 29.26 | 29.47 | 28.25 | 28.29 | -3.10% | 0.68 | 5.85% |
| 2025-05-22 | 30.08 | 30.31 | 29.09 | 29.19 | -4.96% | 1.29 | 10.67% |
| 2025-05-21 | 28.50 | 31.55 | 28.18 | 30.71 | +7.76% | 1.66 | 13.79% |
| 2025-05-20 | 27.67 | 28.80 | 27.58 | 28.50 | +3.02% | 0.81 | 6.97% |
| 2025-05-19 | 27.53 | 27.89 | 27.15 | 27.67 | +0.82% | 0.32 | 2.84% |
| 2025-05-16 | 27.27 | 27.80 | 27.14 | 27.44 | +0.47% | 0.26 | 2.35% |
| 2025-05-15 | 27.36 | 27.41 | 26.86 | 27.31 | -0.22% | 0.24 | 2.13% |
| 2025-05-14 | 27.15 | 27.46 | 26.91 | 27.37 | +0.58% | 0.25 | 2.22% |
| 2025-05-13 | 27.42 | 27.68 | 27.00 | 27.22 | +0.47% | 0.31 | 2.76% |
| 2025-05-12 | 27.50 | 27.50 | 26.91 | 27.09 | -0.36% | 0.35 | 3.15% |
| 2025-05-09 | 27.54 | 27.75 | 27.14 | 27.19 | -0.07% | 0.46 | 4.10% |
| 2025-05-08 | 26.40 | 27.96 | 26.33 | 27.21 | +2.71% | 0.70 | 6.26% |
| 2025-05-07 | 26.74 | 27.02 | 26.31 | 26.49 | -0.15% | 0.29 | 2.68% |
| 2025-05-06 | 25.69 | 26.53 | 25.69 | 26.53 | +3.57% | 0.30 | 2.85% |