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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.13 | 28.66 | 28.11 | 28.48 | +1.06% | 0.31 | 0.27% |
| 2025-12-16 | 28.60 | 28.80 | 28.15 | 28.18 | -1.47% | 0.30 | 0.27% |
| 2025-12-15 | 28.58 | 28.93 | 28.51 | 28.60 | +0.14% | 0.26 | 0.23% |
| 2025-12-12 | 28.58 | 28.92 | 28.50 | 28.56 | -0.31% | 0.28 | 0.24% |
| 2025-12-11 | 28.93 | 29.07 | 28.65 | 28.65 | -0.97% | 0.29 | 0.25% |
| 2025-12-10 | 29.13 | 29.15 | 28.82 | 28.93 | +0.14% | 0.25 | 0.21% |
| 2025-12-09 | 29.29 | 29.32 | 28.86 | 28.89 | -1.60% | 0.27 | 0.23% |
| 2025-12-08 | 29.73 | 29.73 | 29.25 | 29.36 | -0.78% | 0.32 | 0.27% |
| 2025-12-05 | 29.31 | 29.64 | 29.02 | 29.59 | +1.34% | 0.25 | 0.21% |
| 2025-12-04 | 29.65 | 29.79 | 29.10 | 29.20 | -1.52% | 0.24 | 0.21% |
| 2025-12-03 | 29.79 | 29.96 | 29.46 | 29.65 | -0.47% | 0.31 | 0.26% |
| 2025-12-02 | 30.46 | 30.70 | 29.75 | 29.79 | -2.30% | 0.36 | 0.30% |
| 2025-12-01 | 30.59 | 30.95 | 30.30 | 30.49 | -0.33% | 0.31 | 0.25% |
| 2025-11-28 | 30.27 | 30.62 | 30.06 | 30.59 | +1.06% | 0.34 | 0.28% |
| 2025-11-27 | 30.22 | 30.58 | 30.13 | 30.27 | +0.07% | 0.24 | 0.20% |
| 2025-11-26 | 30.30 | 30.70 | 30.21 | 30.25 | -0.59% | 0.21 | 0.17% |
| 2025-11-25 | 30.31 | 30.96 | 30.13 | 30.43 | +0.53% | 0.45 | 0.36% |
| 2025-11-24 | 30.34 | 30.65 | 30.25 | 30.27 | +0.77% | 0.42 | 0.35% |
| 2025-11-21 | 30.98 | 31.52 | 30.04 | 30.04 | -3.56% | 0.49 | 0.40% |
| 2025-11-20 | 31.75 | 31.82 | 31.08 | 31.15 | -1.92% | 0.37 | 0.29% |