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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.74 | 32.80 | 32.32 | 32.47 | -1.52% | 0.43 | 0.33% |
| 2025-10-21 | 32.58 | 33.10 | 32.26 | 32.97 | +1.04% | 0.49 | 0.37% |
| 2025-10-20 | 32.45 | 32.69 | 32.00 | 32.63 | +0.83% | 0.67 | 0.52% |
| 2025-10-17 | 32.94 | 33.45 | 32.33 | 32.36 | -0.83% | 0.65 | 0.50% |
| 2025-10-16 | 32.91 | 34.08 | 32.55 | 32.63 | -0.85% | 0.73 | 0.55% |
| 2025-10-15 | 32.69 | 33.15 | 32.42 | 32.91 | +0.09% | 0.57 | 0.43% |
| 2025-10-14 | 32.99 | 33.52 | 32.67 | 32.88 | +0.31% | 0.75 | 0.57% |
| 2025-10-13 | 32.50 | 33.07 | 32.02 | 32.78 | -1.12% | 0.61 | 0.46% |
| 2025-10-10 | 33.42 | 33.73 | 33.08 | 33.15 | -1.92% | 0.68 | 0.51% |
| 2025-10-09 | 34.52 | 35.17 | 33.61 | 33.80 | -0.18% | 0.92 | 0.68% |
| 2025-09-30 | 33.88 | 34.15 | 33.68 | 33.86 | -0.06% | 0.61 | 0.45% |
| 2025-09-29 | 34.12 | 34.12 | 33.06 | 33.88 | +0.92% | 0.56 | 0.42% |
| 2025-09-26 | 33.90 | 34.03 | 33.36 | 33.57 | -1.09% | 0.48 | 0.35% |
| 2025-09-25 | 34.18 | 34.34 | 33.81 | 33.94 | -0.88% | 0.51 | 0.38% |
| 2025-09-24 | 33.50 | 34.30 | 33.19 | 34.24 | +1.87% | 0.67 | 0.49% |
| 2025-09-23 | 34.30 | 34.78 | 33.10 | 33.61 | -1.93% | 0.81 | 0.60% |
| 2025-09-22 | 34.73 | 35.11 | 33.89 | 34.27 | -1.55% | 0.84 | 0.62% |
| 2025-09-19 | 34.83 | 35.30 | 34.38 | 34.81 | -0.43% | 0.82 | 0.59% |
| 2025-09-18 | 35.85 | 35.92 | 34.65 | 34.96 | -2.67% | 1.02 | 0.72% |
| 2025-09-17 | 36.32 | 36.40 | 35.76 | 35.92 | -1.45% | 0.86 | 0.60% |