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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.55 | 31.88 | 31.34 | 31.76 | +0.63% | 0.44 | 0.34% |
| 2025-11-18 | 31.40 | 31.64 | 31.12 | 31.56 | +0.25% | 0.44 | 0.35% |
| 2025-11-17 | 31.66 | 31.76 | 31.27 | 31.48 | -0.51% | 0.30 | 0.24% |
| 2025-11-14 | 31.59 | 32.18 | 31.51 | 31.64 | -0.09% | 0.47 | 0.37% |
| 2025-11-13 | 31.75 | 31.84 | 31.46 | 31.67 | -0.16% | 0.32 | 0.26% |
| 2025-11-12 | 31.89 | 31.98 | 31.62 | 31.72 | -0.60% | 0.27 | 0.21% |
| 2025-11-11 | 31.76 | 32.07 | 31.68 | 31.91 | +0.13% | 0.46 | 0.36% |
| 2025-11-10 | 31.47 | 31.95 | 31.00 | 31.87 | +1.43% | 0.73 | 0.58% |
| 2025-11-07 | 31.13 | 31.94 | 31.01 | 31.42 | +0.96% | 0.57 | 0.45% |
| 2025-11-06 | 31.28 | 31.29 | 30.95 | 31.12 | -0.29% | 0.33 | 0.27% |
| 2025-11-05 | 30.82 | 31.29 | 30.78 | 31.21 | +0.52% | 0.44 | 0.35% |
| 2025-11-04 | 31.58 | 31.70 | 30.78 | 31.05 | -1.83% | 0.73 | 0.59% |
| 2025-11-03 | 32.97 | 32.97 | 31.25 | 31.63 | -2.71% | 0.84 | 0.66% |
| 2025-10-31 | 32.07 | 32.75 | 31.90 | 32.51 | +1.82% | 0.58 | 0.45% |
| 2025-10-30 | 33.26 | 33.60 | 31.93 | 31.93 | -2.44% | 0.80 | 0.62% |
| 2025-10-29 | 32.45 | 32.74 | 32.03 | 32.73 | +0.43% | 0.45 | 0.34% |
| 2025-10-28 | 33.00 | 33.03 | 32.50 | 32.59 | -1.60% | 0.48 | 0.37% |
| 2025-10-27 | 32.69 | 33.12 | 32.61 | 33.12 | +1.38% | 0.53 | 0.40% |
| 2025-10-24 | 32.52 | 32.95 | 32.52 | 32.67 | -0.03% | 0.35 | 0.27% |
| 2025-10-23 | 32.37 | 32.74 | 32.11 | 32.68 | +0.65% | 0.40 | 0.31% |