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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.50 | 32.73 | 31.98 | 32.04 | -1.48% | 0.56 | 0.43% |
| 2026-02-12 | 32.80 | 32.99 | 32.51 | 32.52 | -1.16% | 0.61 | 0.47% |
| 2026-02-11 | 32.80 | 33.22 | 32.71 | 32.90 | -0.57% | 0.68 | 0.51% |
| 2026-02-10 | 33.62 | 33.70 | 33.05 | 33.09 | -1.52% | 0.68 | 0.51% |
| 2026-02-09 | 33.88 | 34.12 | 33.39 | 33.60 | +1.08% | 1.12 | 0.83% |
| 2026-02-06 | 32.17 | 33.85 | 32.12 | 33.24 | +2.40% | 1.51 | 1.14% |
| 2026-02-05 | 33.00 | 33.39 | 32.45 | 32.46 | -2.99% | 1.38 | 1.05% |
| 2026-02-04 | 34.09 | 34.77 | 32.80 | 33.46 | +0.63% | 2.02 | 1.51% |
| 2026-02-03 | 32.95 | 33.47 | 32.39 | 33.25 | +2.94% | 2.08 | 1.58% |
| 2026-02-02 | 33.50 | 35.00 | 32.22 | 32.30 | -7.45% | 2.74 | 2.06% |
| 2026-01-30 | 36.65 | 37.81 | 33.42 | 34.90 | -12.29% | 3.88 | 2.76% |
| 2026-01-29 | 40.80 | 43.81 | 39.00 | 39.79 | +2.66% | 6.47 | 3.92% |
| 2026-01-28 | 32.39 | 38.76 | 32.35 | 38.76 | +20.00% | 4.24 | 2.94% |
| 2026-01-27 | 32.45 | 33.77 | 31.49 | 32.30 | -2.00% | 1.55 | 1.19% |
| 2026-01-26 | 32.33 | 34.13 | 32.30 | 32.96 | +2.30% | 1.86 | 1.40% |
| 2026-01-23 | 31.39 | 32.66 | 31.39 | 32.22 | +2.64% | 0.87 | 0.68% |
| 2026-01-22 | 31.64 | 31.65 | 31.13 | 31.39 | -0.85% | 0.46 | 0.37% |
| 2026-01-21 | 31.16 | 31.85 | 31.01 | 31.66 | +1.60% | 0.66 | 0.52% |
| 2026-01-20 | 30.84 | 31.30 | 30.66 | 31.16 | +1.04% | 0.54 | 0.43% |
| 2026-01-19 | 30.68 | 31.00 | 30.40 | 30.84 | +0.72% | 0.41 | 0.33% |