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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.32 | 37.60 | 35.75 | 36.45 | -0.25% | 1.13 | 0.78% |
| 2025-09-15 | 37.02 | 37.44 | 36.52 | 36.54 | -2.43% | 1.41 | 0.95% |
| 2025-09-12 | 37.33 | 38.30 | 36.80 | 37.45 | +0.43% | 1.79 | 1.19% |
| 2025-09-11 | 38.43 | 38.63 | 36.91 | 37.29 | -2.15% | 1.92 | 1.29% |
| 2025-09-10 | 37.21 | 38.89 | 36.28 | 38.11 | -1.58% | 2.73 | 1.81% |
| 2025-09-09 | 38.00 | 41.27 | 37.67 | 38.72 | +3.70% | 3.97 | 2.51% |
| 2025-09-08 | 37.35 | 38.10 | 36.71 | 37.34 | +1.97% | 2.45 | 1.64% |
| 2025-09-05 | 35.99 | 36.73 | 34.62 | 36.62 | +2.63% | 1.99 | 1.39% |
| 2025-09-04 | 37.09 | 37.50 | 34.88 | 35.68 | -5.61% | 2.75 | 1.89% |
| 2025-09-03 | 36.18 | 40.78 | 35.66 | 37.80 | +5.56% | 3.71 | 2.46% |
| 2025-09-02 | 36.84 | 37.46 | 35.62 | 35.81 | -3.71% | 2.86 | 1.97% |
| 2025-09-01 | 35.12 | 38.62 | 34.50 | 37.19 | +5.89% | 4.54 | 3.08% |
| 2025-08-29 | 30.56 | 35.12 | 30.56 | 35.12 | +19.99% | 1.85 | 1.38% |
| 2025-08-28 | 29.41 | 30.07 | 28.50 | 29.27 | -0.48% | 0.61 | 0.52% |
| 2025-08-27 | 30.51 | 30.72 | 29.41 | 29.41 | -3.61% | 0.49 | 0.41% |
| 2025-08-26 | 30.23 | 30.77 | 30.10 | 30.51 | +0.69% | 0.43 | 0.35% |
| 2025-08-25 | 30.07 | 30.40 | 29.88 | 30.30 | +1.24% | 0.51 | 0.42% |
| 2025-08-22 | 30.05 | 30.19 | 29.80 | 29.93 | -0.40% | 0.36 | 0.30% |
| 2025-08-21 | 29.94 | 30.55 | 29.78 | 30.05 | +0.40% | 0.49 | 0.40% |
| 2025-08-20 | 29.37 | 29.94 | 29.23 | 29.93 | +1.91% | 0.64 | 0.54% |