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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.36 | 29.49 | 29.18 | 29.43 | +0.44% | 0.28 | 0.24% |
| 2026-04-20 | 29.21 | 29.45 | 29.07 | 29.30 | +0.96% | 0.29 | 0.24% |
| 2026-04-17 | 28.96 | 29.16 | 28.67 | 29.02 | +0.21% | 0.22 | 0.19% |
| 2026-04-16 | 28.74 | 29.15 | 28.61 | 28.96 | +0.70% | 0.31 | 0.27% |
| 2026-04-15 | 28.84 | 29.31 | 28.55 | 28.76 | +0.52% | 0.34 | 0.29% |
| 2026-04-14 | 28.47 | 28.68 | 28.22 | 28.61 | +1.13% | 0.21 | 0.19% |
| 2026-04-13 | 28.25 | 28.42 | 28.10 | 28.29 | -0.25% | 0.22 | 0.19% |
| 2026-04-10 | 28.14 | 28.68 | 28.14 | 28.36 | +1.14% | 0.26 | 0.23% |
| 2026-04-09 | 28.59 | 28.60 | 28.01 | 28.04 | -2.84% | 0.27 | 0.24% |
| 2026-04-08 | 27.95 | 28.86 | 27.94 | 28.86 | +5.68% | 0.39 | 0.34% |
| 2026-04-07 | 27.01 | 27.54 | 26.93 | 27.31 | +1.30% | 0.22 | 0.20% |
| 2026-04-03 | 27.52 | 27.77 | 26.91 | 26.96 | -2.25% | 0.23 | 0.21% |
| 2026-04-02 | 28.00 | 28.10 | 27.41 | 27.58 | -1.82% | 0.24 | 0.21% |
| 2026-04-01 | 27.90 | 28.28 | 27.72 | 28.09 | +2.18% | 0.25 | 0.22% |
| 2026-03-31 | 27.93 | 28.32 | 27.46 | 27.49 | -1.58% | 0.30 | 0.27% |
| 2026-03-30 | 27.98 | 28.07 | 27.54 | 27.93 | -0.18% | 0.27 | 0.24% |
| 2026-03-27 | 27.20 | 28.13 | 27.15 | 27.98 | +1.41% | 0.33 | 0.30% |
| 2026-03-26 | 28.00 | 28.26 | 27.45 | 27.59 | -2.06% | 0.32 | 0.29% |
| 2026-03-25 | 27.72 | 28.20 | 27.72 | 28.17 | +2.18% | 0.33 | 0.30% |
| 2026-03-24 | 26.98 | 27.70 | 26.70 | 27.57 | +3.80% | 0.37 | 0.34% |