迪森股份(300335) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-05-14 | 4.76 | 4.92 | 4.75 | 4.89 | 0.14 | 2.95 | 118,406 | 5,773 | 3.58 | 3.17 |
| 2021-05-13 | 4.73 | 4.79 | 4.69 | 4.75 | -0.01 | -0.21 | 54,444 | 2,590 | 2.10 | 1.46 |
| 2021-05-12 | 4.70 | 4.77 | 4.61 | 4.76 | 0.04 | 0.85 | 58,188 | 2,743 | 3.39 | 1.56 |
| 2021-05-11 | 4.68 | 4.79 | 4.67 | 4.72 | -0.01 | -0.21 | 64,187 | 3,023 | 2.54 | 1.72 |
| 2021-05-10 | 4.66 | 4.74 | 4.63 | 4.73 | 0.08 | 1.72 | 60,668 | 2,848 | 2.37 | 1.63 |
| 2021-05-07 | 4.58 | 4.70 | 4.53 | 4.65 | 0.07 | 1.53 | 64,353 | 2,974 | 3.71 | 1.73 |
| 2021-05-06 | 4.57 | 4.65 | 4.53 | 4.58 | 0.01 | 0.22 | 45,394 | 2,090 | 2.63 | 1.22 |
| 2021-04-30 | 4.64 | 4.66 | 4.53 | 4.57 | -0.06 | -1.30 | 46,647 | 2,135 | 2.81 | 1.25 |
| 2021-04-29 | 4.61 | 4.71 | 4.57 | 4.63 | -0.01 | -0.22 | 54,601 | 2,535 | 3.02 | 1.46 |
| 2021-04-28 | 4.62 | 4.66 | 4.54 | 4.64 | 0.02 | 0.43 | 56,894 | 2,628 | 2.60 | 1.53 |
| 2021-04-27 | 4.71 | 4.73 | 4.55 | 4.62 | -0.02 | -0.43 | 60,135 | 2,781 | 3.88 | 1.61 |
| 2021-04-26 | 4.67 | 4.69 | 4.61 | 4.64 | -0.03 | -0.64 | 49,798 | 2,319 | 1.71 | 1.34 |
| 2021-04-23 | 4.83 | 4.84 | 4.63 | 4.67 | -0.12 | -2.51 | 62,575 | 2,934 | 4.38 | 1.68 |
| 2021-04-22 | 4.83 | 4.89 | 4.78 | 4.79 | -0.04 | -0.83 | 51,573 | 2,483 | 2.28 | 1.38 |
| 2021-04-21 | 4.91 | 4.91 | 4.80 | 4.83 | -0.04 | -0.82 | 53,032 | 2,562 | 2.26 | 1.42 |
| 2021-04-20 | 4.94 | 4.97 | 4.87 | 4.87 | -0.06 | -1.22 | 70,164 | 3,451 | 2.03 | 1.88 |
| 2021-04-19 | 4.93 | 5.00 | 4.92 | 4.93 | -0.01 | -0.20 | 85,420 | 4,227 | 1.62 | 2.29 |
| 2021-04-16 | 4.81 | 4.97 | 4.79 | 4.94 | 0.13 | 2.70 | 79,862 | 3,914 | 3.74 | 2.14 |
| 2021-04-15 | 4.84 | 4.84 | 4.76 | 4.81 | -0.02 | -0.41 | 55,061 | 2,641 | 1.66 | 1.48 |
| 2021-04-14 | 4.79 | 4.86 | 4.71 | 4.83 | 0.03 | 0.63 | 64,554 | 3,094 | 3.13 | 1.73 |
| 2021-04-13 | 4.91 | 4.91 | 4.75 | 4.80 | -0.06 | -1.23 | 80,403 | 3,878 | 3.29 | 2.16 |
| 2021-04-12 | 4.90 | 4.97 | 4.83 | 4.86 | -0.03 | -0.61 | 72,738 | 3,565 | 2.86 | 1.95 |
| 2021-04-09 | 4.83 | 4.93 | 4.81 | 4.89 | 0.05 | 1.03 | 85,734 | 4,184 | 2.48 | 2.30 |
| 2021-04-08 | 4.99 | 5.00 | 4.84 | 4.84 | -0.18 | -3.59 | 118,032 | 5,792 | 3.19 | 3.16 |
| 2021-04-07 | 4.97 | 5.08 | 4.92 | 5.02 | 0.06 | 1.21 | 90,637 | 4,542 | 3.23 | 2.43 |
| 2021-04-06 | 4.88 | 4.98 | 4.84 | 4.96 | 0.07 | 1.43 | 90,788 | 4,480 | 2.86 | 2.43 |
| 2021-04-02 | 5.00 | 5.03 | 4.86 | 4.89 | -0.11 | -2.20 | 109,739 | 5,401 | 3.40 | 2.94 |
| 2021-04-01 | 5.17 | 5.18 | 4.98 | 5.00 | -0.20 | -3.85 | 127,268 | 6,424 | 3.85 | 3.41 |
