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(%) |
| 2022-05-19 | 4.54 | 4.66 | 4.51 | 4.65 | 0.06 | 1.31 | 35,511 | 1,640 | 3.27 | 0.95 |
| 2022-05-18 | 4.49 | 4.63 | 4.49 | 4.59 | 0.05 | 1.10 | 30,902 | 1,416 | 3.08 | 0.83 |
| 2022-05-17 | 4.57 | 4.62 | 4.51 | 4.54 | -0.03 | -0.66 | 26,811 | 1,219 | 2.41 | 0.72 |
| 2022-05-16 | 4.52 | 4.60 | 4.48 | 4.57 | 0.06 | 1.33 | 45,837 | 2,084 | 2.66 | 1.23 |
| 2022-05-13 | 4.46 | 4.52 | 4.43 | 4.51 | 0.06 | 1.35 | 41,738 | 1,869 | 2.02 | 1.12 |
| 2022-05-12 | 4.38 | 4.58 | 4.36 | 4.45 | 0.07 | 1.60 | 57,715 | 2,575 | 5.02 | 1.55 |
| 2022-05-11 | 4.38 | 4.48 | 4.37 | 4.38 | -0.04 | -0.91 | 62,635 | 2,781 | 2.49 | 1.68 |
| 2022-05-10 | 4.39 | 4.45 | 4.34 | 4.42 | 0.02 | 0.45 | 55,616 | 2,449 | 2.50 | 1.49 |
| 2022-05-09 | 4.24 | 4.43 | 4.24 | 4.40 | 0.14 | 3.29 | 51,861 | 2,271 | 4.46 | 1.39 |
| 2022-05-06 | 4.28 | 4.30 | 4.21 | 4.26 | -0.08 | -1.84 | 30,665 | 1,304 | 2.07 | 0.82 |
| 2022-05-05 | 4.34 | 4.44 | 4.22 | 4.34 | 0.04 | 0.93 | 48,717 | 2,112 | 5.12 | 1.31 |
| 2022-04-29 | 4.07 | 4.36 | 4.06 | 4.30 | 0.28 | 6.97 | 72,836 | 3,089 | 7.46 | 1.95 |
| 2022-04-28 | 4.20 | 4.25 | 3.96 | 4.02 | -0.26 | -6.07 | 56,489 | 2,311 | 6.78 | 1.51 |
| 2022-04-27 | 4.05 | 4.38 | 3.93 | 4.28 | 0.14 | 3.38 | 79,261 | 3,270 | 10.87 | 2.13 |
| 2022-04-26 | 4.48 | 4.48 | 4.14 | 4.14 | -0.25 | -5.69 | 51,496 | 2,206 | 7.74 | 1.38 |
| 2022-04-25 | 4.65 | 4.71 | 4.37 | 4.39 | -0.37 | -7.77 | 55,951 | 2,543 | 7.14 | 1.50 |
| 2022-04-22 | 4.77 | 4.83 | 4.68 | 4.76 | -0.01 | -0.21 | 34,517 | 1,639 | 3.14 | 0.93 |
| 2022-04-21 | 4.92 | 4.92 | 4.73 | 4.77 | -0.15 | -3.05 | 45,100 | 2,164 | 3.86 | 1.21 |
| 2022-04-20 | 4.95 | 5.01 | 4.88 | 4.92 | -0.04 | -0.81 | 34,356 | 1,700 | 2.62 | 0.92 |
| 2022-04-19 | 4.82 | 4.98 | 4.79 | 4.96 | 0.12 | 2.48 | 48,025 | 2,361 | 3.93 | 1.29 |
| 2022-04-18 | 4.78 | 4.86 | 4.70 | 4.84 | 0.01 | 0.21 | 32,098 | 1,537 | 3.31 | 0.86 |
| 2022-04-15 | 4.94 | 4.95 | 4.80 | 4.83 | -0.08 | -1.63 | 40,417 | 1,970 | 3.06 | 1.08 |
| 2022-04-14 | 4.97 | 4.97 | 4.87 | 4.91 | -0.02 | -0.41 | 38,645 | 1,897 | 2.03 | 1.04 |
| 2022-04-13 | 4.85 | 5.00 | 4.81 | 4.93 | 0.04 | 0.82 | 48,418 | 2,378 | 3.89 | 1.30 |
| 2022-04-12 | 4.80 | 4.89 | 4.70 | 4.89 | 0.11 | 2.30 | 48,654 | 2,331 | 3.97 | 1.30 |
| 2022-04-11 | 4.96 | 4.96 | 4.73 | 4.78 | -0.11 | -2.25 | 46,009 | 2,220 | 4.70 | 1.23 |
| 2022-04-08 | 4.98 | 5.04 | 4.79 | 4.89 | -0.07 | -1.41 | 45,544 | 2,220 | 5.04 | 1.22 |
| 2022-04-07 | 5.13 | 5.13 | 4.95 | 4.96 | -0.14 | -2.75 | 52,089 | 2,604 | 3.53 | 1.40 |
| 2022-04-06 | 4.94 | 5.12 | 4.89 | 5.10 | 0.17 | 3.45 | 73,409 | 3,717 | 4.67 | 1.97 |
| 2022-04-01 | 4.97 | 5.04 | 4.90 | 4.93 | -0.07 | -1.40 | 54,344 | 2,686 | 2.80 | 1.46 |
进入关怀模式
