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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.20 | 28.21 | 26.43 | 26.56 | -6.58% | 0.59 | 0.55% |
| 2026-03-20 | 29.23 | 29.35 | 28.43 | 28.43 | -2.27% | 0.43 | 0.37% |
| 2026-03-19 | 29.55 | 29.56 | 28.95 | 29.09 | -2.28% | 0.39 | 0.34% |
| 2026-03-18 | 29.70 | 29.90 | 29.32 | 29.77 | +0.17% | 0.38 | 0.32% |
| 2026-03-17 | 29.82 | 30.25 | 29.69 | 29.72 | -0.20% | 0.47 | 0.40% |
| 2026-03-16 | 29.48 | 29.90 | 29.48 | 29.78 | +0.71% | 0.40 | 0.34% |
| 2026-03-13 | 29.81 | 30.23 | 29.57 | 29.57 | -1.33% | 0.53 | 0.44% |
| 2026-03-12 | 30.38 | 30.69 | 29.91 | 29.97 | -1.61% | 0.59 | 0.49% |
| 2026-03-11 | 30.79 | 31.02 | 30.33 | 30.46 | -1.07% | 0.71 | 0.58% |
| 2026-03-10 | 30.90 | 31.20 | 30.63 | 30.79 | 0.00% | 0.59 | 0.48% |
| 2026-03-09 | 31.00 | 31.08 | 30.33 | 30.79 | -1.06% | 0.85 | 0.70% |
| 2026-03-06 | 30.57 | 31.31 | 30.42 | 31.12 | +1.43% | 0.61 | 0.49% |
| 2026-03-05 | 31.34 | 31.46 | 30.59 | 30.68 | -0.39% | 1.07 | 0.87% |
| 2026-03-04 | 31.64 | 31.80 | 30.38 | 30.80 | -5.38% | 1.86 | 1.50% |
| 2026-03-03 | 33.19 | 34.58 | 32.28 | 32.55 | -3.73% | 2.53 | 1.91% |
| 2026-03-02 | 32.33 | 34.66 | 31.67 | 33.81 | +4.97% | 2.42 | 1.82% |
| 2026-02-27 | 32.00 | 32.35 | 31.86 | 32.21 | +0.25% | 0.55 | 0.43% |
| 2026-02-26 | 32.70 | 32.83 | 32.03 | 32.13 | -1.20% | 0.61 | 0.47% |
| 2026-02-25 | 32.94 | 33.00 | 32.48 | 32.52 | -1.27% | 0.72 | 0.55% |
| 2026-02-24 | 32.51 | 33.30 | 32.35 | 32.94 | +2.81% | 0.87 | 0.66% |