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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.06 | 31.10 | 30.48 | 30.62 | -1.13% | 0.46 | 0.38% |
| 2026-01-15 | 30.79 | 31.28 | 30.50 | 30.97 | +0.36% | 0.65 | 0.52% |
| 2026-01-14 | 30.32 | 31.37 | 30.29 | 30.86 | +1.58% | 0.92 | 0.74% |
| 2026-01-13 | 30.57 | 31.05 | 30.21 | 30.38 | +0.10% | 0.68 | 0.55% |
| 2026-01-12 | 29.87 | 30.37 | 29.87 | 30.35 | +1.74% | 0.53 | 0.44% |
| 2026-01-09 | 29.85 | 29.86 | 29.55 | 29.83 | +0.61% | 0.43 | 0.36% |
| 2026-01-08 | 29.50 | 29.78 | 29.47 | 29.65 | +0.30% | 0.33 | 0.28% |
| 2026-01-07 | 29.80 | 29.88 | 29.50 | 29.56 | -0.84% | 0.36 | 0.30% |
| 2026-01-06 | 29.70 | 30.08 | 29.51 | 29.81 | +0.54% | 0.51 | 0.43% |
| 2026-01-05 | 28.90 | 29.75 | 28.62 | 29.65 | +2.70% | 0.51 | 0.44% |
| 2025-12-31 | 29.24 | 29.49 | 28.80 | 28.87 | -1.13% | 0.38 | 0.33% |
| 2025-12-30 | 29.08 | 29.59 | 28.80 | 29.20 | +0.59% | 0.43 | 0.37% |
| 2025-12-29 | 29.38 | 29.38 | 28.90 | 29.03 | -0.45% | 0.30 | 0.26% |
| 2025-12-26 | 29.11 | 29.43 | 29.11 | 29.16 | +0.17% | 0.31 | 0.27% |
| 2025-12-25 | 28.88 | 29.20 | 28.88 | 29.11 | +0.69% | 0.27 | 0.23% |
| 2025-12-24 | 29.09 | 29.18 | 28.71 | 28.91 | -0.86% | 0.34 | 0.29% |
| 2025-12-23 | 29.08 | 29.33 | 28.97 | 29.16 | +0.28% | 0.36 | 0.31% |
| 2025-12-22 | 28.94 | 29.28 | 28.81 | 29.08 | +0.38% | 0.33 | 0.28% |
| 2025-12-19 | 28.76 | 29.40 | 28.50 | 28.97 | -0.07% | 0.50 | 0.43% |
| 2025-12-18 | 28.43 | 29.92 | 28.34 | 28.99 | +1.79% | 0.61 | 0.52% |