迪安诊断(300244)股票行情
迪安诊断(300244)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 23.58 | 24.73 | 1.55 | 6.69% | 23.38 | 25.09 | 447245 | 108435.03 | 8.92% | 5.00 |
| 2026-02-02 | 23.90 | 23.18 | -0.71 | -2.97% | 23.14 | 24.35 | 373306 | 87892.47 | 7.44% | 16.00 |
| 2026-01-30 | 24.80 | 23.89 | -1.16 | -4.63% | 23.80 | 25.13 | 486246 | 117914.99 | 9.70% | 11.00 |
| 2026-01-29 | 24.02 | 25.05 | 0.73 | 3.00% | 23.65 | 26.67 | 783446 | 199833.80 | 15.62% | 0.00 |
| 2026-01-28 | 25.62 | 24.32 | -1.65 | -6.35% | 24.15 | 25.88 | 683611 | 169572.00 | 13.63% | 23.00 |
| 2026-01-27 | 26.80 | 25.97 | -0.26 | -0.99% | 25.01 | 27.24 | 646100 | 167034.72 | 12.88% | 7.00 |
| 2026-01-26 | 27.39 | 26.23 | -1.12 | -4.10% | 25.81 | 27.65 | 727333 | 192230.20 | 14.50% | 5.00 |
| 2026-01-23 | 26.71 | 27.35 | 0.97 | 3.68% | 26.42 | 28.15 | 855481 | 234773.94 | 17.06% | 35.00 |
| 2026-01-22 | 26.58 | 26.38 | -0.08 | -0.30% | 26.00 | 27.25 | 570488 | 151218.23 | 11.38% | 2.00 |
| 2026-01-21 | 24.78 | 26.46 | 1.40 | 5.59% | 24.78 | 28.27 | 796302 | 212955.50 | 15.88% | 7.00 |
| 2026-01-20 | 26.35 | 25.06 | -0.56 | -2.19% | 24.85 | 26.68 | 691408 | 176767.42 | 13.79% | 5.00 |
| 2026-01-19 | 26.22 | 25.62 | 0.35 | 1.39% | 25.44 | 27.39 | 743470 | 196393.66 | 14.83% | 18.00 |
| 2026-01-16 | 28.30 | 25.27 | -3.73 | -12.86% | 25.27 | 28.47 | 1060994 | 281616.06 | 21.16% | 60.00 |
| 2026-01-15 | 28.30 | 29.00 | -0.50 | -1.69% | 27.90 | 29.97 | 1261852 | 363972.56 | 25.16% | 1.00 |
| 2026-01-14 | 28.87 | 29.50 | 0.34 | 1.17% | 27.51 | 33.30 | 2141842 | 648230.12 | 42.71% | 16.00 |
| 2026-01-13 | 31.27 | 29.16 | 3.10 | 11.90% | 28.48 | 31.27 | 1516020 | 464590.91 | 30.23% | 270.00 |
| 2026-01-12 | 25.00 | 26.06 | 4.34 | 19.98% | 25.00 | 26.06 | 533482 | 137608.83 | 10.64% | 5.00 |
| 2026-01-09 | 18.85 | 21.72 | 3.62 | 20.00% | 18.80 | 21.72 | 1043207 | 221741.80 | 20.80% | 0.00 |
| 2026-01-08 | 17.16 | 18.10 | 0.96 | 5.60% | 17.03 | 18.46 | 457188 | 81675.18 | 9.12% | 5.00 |
| 2026-01-07 | 17.39 | 17.14 | -0.43 | -2.45% | 16.99 | 17.54 | 242154 | 41611.57 | 4.83% | 5.00 |
| 2026-01-06 | 17.00 | 17.57 | 0.44 | 2.57% | 16.88 | 17.84 | 381895 | 66438.37 | 7.62% | 0.00 |
| 2026-01-05 | 15.90 | 17.13 | 1.28 | 8.08% | 15.87 | 17.15 | 390495 | 64972.61 | 7.79% | 0.00 |
| 2025-12-31 | 15.49 | 15.85 | 0.43 | 2.79% | 15.45 | 16.04 | 175181 | 27704.94 | 3.49% | 3.00 |
| 2025-12-30 | 15.51 | 15.42 | -0.13 | -0.84% | 15.35 | 15.58 | 83812 | 12963.80 | 1.67% | 9.00 |
| 2025-12-29 | 15.67 | 15.55 | -0.16 | -1.02% | 15.48 | 15.79 | 89725 | 13984.57 | 1.79% | 0.00 |
| 2025-12-26 | 15.75 | 15.71 | -0.11 | -0.70% | 15.60 | 15.95 | 98834 | 15583.74 | 1.97% | 0.00 |
| 2025-12-25 | 15.50 | 15.82 | 0.25 | 1.61% | 15.46 | 15.86 | 128793 | 20251.98 | 2.57% | 0.00 |
| 2025-12-24 | 15.51 | 15.57 | 0.07 | 0.45% | 15.42 | 15.59 | 112254 | 17415.56 | 2.24% | 0.00 |
| 2025-12-23 | 15.79 | 15.50 | -0.26 | -1.65% | 15.45 | 15.84 | 161500 | 25144.45 | 3.22% | 0.00 |
| 2025-12-22 | 16.12 | 15.76 | -0.48 | -2.96% | 15.75 | 16.19 | 215145 | 34158.68 | 4.29% | 0.00 |
| 2025-12-19 | 16.11 | 16.24 | -0.21 | -1.28% | 16.05 | 16.56 | 287862 | 46895.97 | 5.74% | 0.00 |
| 2025-12-18 | 15.20 | 16.45 | 1.31 | 8.65% | 15.14 | 16.68 | 447346 | 71896.70 | 8.92% | 2.00 |
| 2025-12-17 | 14.55 | 15.14 | 0.60 | 4.13% | 14.55 | 15.58 | 257025 | 39004.80 | 5.13% | 4.00 |
| 2025-12-16 | 14.71 | 14.54 | -0.17 | -1.16% | 14.48 | 14.78 | 74900 | 10916.18 | 1.49% | 1.00 |
| 2025-12-15 | 14.94 | 14.71 | -0.32 | -2.13% | 14.71 | 14.98 | 85987 | 12755.80 | 1.71% | 0.00 |
| 2025-12-12 | 15.08 | 15.03 | 0.00 | 0.00% | 14.90 | 15.11 | 72736 | 10931.40 | 1.45% | 0.00 |
| 2025-12-11 | 15.40 | 15.03 | -0.33 | -2.15% | 15.00 | 15.46 | 87277 | 13205.72 | 1.74% | 1.00 |
| 2025-12-10 | 15.08 | 15.36 | 0.22 | 1.45% | 15.01 | 15.40 | 93444 | 14232.47 | 1.86% | 0.00 |
| 2025-12-09 | 15.60 | 15.14 | -0.04 | -0.26% | 15.08 | 15.60 | 116758 | 17857.88 | 2.33% | 0.00 |
| 2025-12-08 | 15.29 | 15.18 | -0.07 | -0.46% | 15.14 | 15.35 | 77285 | 11777.10 | 1.54% | 3.00 |
| 2025-12-05 | 15.07 | 15.25 | 0.21 | 1.40% | 14.84 | 15.28 | 101041 | 15241.12 | 2.01% | 2.00 |
| 2025-12-04 | 15.26 | 15.04 | -0.22 | -1.44% | 14.98 | 15.30 | 94014 | 14181.79 | 1.87% | 0.00 |
| 2025-12-03 | 15.68 | 15.26 | -0.41 | -2.62% | 15.22 | 15.76 | 117212 | 17999.20 | 2.34% | 0.00 |
| 2025-12-02 | 15.64 | 15.67 | 0.01 | 0.06% | 15.38 | 15.75 | 125312 | 19488.41 | 2.50% | 4.00 |
| 2025-12-01 | 15.86 | 15.66 | -0.22 | -1.39% | 15.58 | 15.90 | 125408 | 19695.75 | 2.50% | 0.00 |
| 2025-11-28 | 15.82 | 15.88 | 0.12 | 0.76% | 15.70 | 16.00 | 104797 | 16609.29 | 2.09% | 0.00 |
| 2025-11-27 | 16.23 | 15.76 | -0.48 | -2.96% | 15.75 | 16.30 | 172320 | 27464.45 | 3.44% | 36.00 |
| 2025-11-26 | 16.02 | 16.24 | 0.23 | 1.44% | 16.02 | 17.14 | 353960 | 58534.30 | 7.06% | 4.00 |
| 2025-11-25 | 15.74 | 16.01 | 0.34 | 2.17% | 15.73 | 16.35 | 190893 | 30810.26 | 3.81% | 0.00 |
| 2025-11-24 | 15.26 | 15.67 | 0.45 | 2.96% | 15.22 | 15.81 | 140126 | 21770.26 | 2.79% | 1.00 |
| 2025-11-21 | 15.64 | 15.22 | -0.50 | -3.18% | 15.07 | 15.85 | 150691 | 23130.81 | 3.01% | 1.00 |
| 2025-11-20 | 16.21 | 15.72 | -0.50 | -3.08% | 15.71 | 16.29 | 161617 | 25678.70 | 3.22% | 2.00 |
| 2025-11-19 | 16.82 | 16.22 | -0.56 | -3.34% | 16.05 | 16.82 | 205829 | 33554.41 | 4.10% | 0.00 |
| 2025-11-18 | 16.15 | 16.78 | 0.62 | 3.84% | 16.12 | 16.85 | 248910 | 41201.77 | 4.96% | 0.00 |
| 2025-11-17 | 16.41 | 16.16 | -0.29 | -1.76% | 16.10 | 16.43 | 113948 | 18460.66 | 2.27% | 0.00 |
| 2025-11-14 | 16.43 | 16.45 | -0.13 | -0.78% | 16.41 | 16.81 | 133494 | 22209.04 | 2.66% | 0.00 |
| 2025-11-13 | 16.56 | 16.58 | -0.03 | -0.18% | 16.33 | 16.61 | 102941 | 16935.28 | 2.05% | 2.00 |
| 2025-11-12 | 16.46 | 16.61 | 0.10 | 0.61% | 16.32 | 16.71 | 142652 | 23584.52 | 2.84% | 0.00 |
| 2025-11-11 | 16.45 | 16.51 | 0.03 | 0.18% | 16.33 | 16.52 | 88352 | 14519.80 | 1.76% | 0.00 |
| 2025-11-10 | 16.15 | 16.48 | 0.37 | 2.30% | 16.12 | 16.53 | 126552 | 20770.09 | 2.52% | 0.00 |
| 2025-11-07 | 16.08 | 16.11 | -0.04 | -0.25% | 15.96 | 16.27 | 91043 | 14678.51 | 1.82% | 0.00 |
| 2025-11-06 | 16.50 | 16.15 | -0.19 | -1.16% | 16.07 | 16.55 | 107676 | 17390.14 | 2.15% | 0.00 |
| 2025-11-05 | 16.22 | 16.34 | -0.07 | -0.43% | 16.20 | 16.78 | 132227 | 21801.21 | 2.64% | 1.00 |
| 2025-11-04 | 16.48 | 16.41 | -0.15 | -0.91% | 16.28 | 16.53 | 118601 | 19414.40 | 2.37% | 2.00 |
| 2025-11-03 | 16.50 | 16.56 | 0.28 | 1.72% | 16.39 | 16.86 | 183277 | 30414.06 | 3.65% | 0.00 |
| 2025-10-31 | 15.63 | 16.28 | 0.61 | 3.89% | 15.61 | 16.45 | 202494 | 32655.32 | 4.04% | 0.00 |
| 2025-10-30 | 15.74 | 15.67 | -0.01 | -0.06% | 15.49 | 15.98 | 121808 | 19137.68 | 2.43% | 0.00 |
| 2025-10-29 | 15.77 | 15.68 | -0.11 | -0.70% | 15.54 | 15.79 | 85155 | 13326.44 | 1.70% | 2.00 |
| 2025-10-28 | 15.68 | 15.79 | 0.02 | 0.13% | 15.52 | 15.97 | 87913 | 13926.72 | 1.75% | 0.00 |
| 2025-10-27 | 15.64 | 15.77 | 0.29 | 1.87% | 15.48 | 15.85 | 132715 | 20866.47 | 2.65% | 0.00 |
| 2025-10-24 | 15.58 | 15.48 | 0.27 | 1.78% | 15.39 | 15.83 | 146366 | 22825.12 | 2.92% | 1.00 |
| 2025-10-23 | 15.19 | 15.21 | 0.00 | 0.00% | 14.95 | 15.25 | 92384 | 13916.07 | 1.84% | 4.00 |
| 2025-10-22 | 15.29 | 15.21 | -0.09 | -0.59% | 15.19 | 15.35 | 53484 | 8163.93 | 1.07% | 0.00 |
| 2025-10-21 | 15.11 | 15.30 | 0.19 | 1.26% | 15.08 | 15.36 | 77968 | 11913.14 | 1.55% | 2.00 |
| 2025-10-20 | 15.10 | 15.11 | 0.15 | 1.00% | 15.04 | 15.23 | 65455 | 9901.94 | 1.31% | 0.00 |
| 2025-10-17 | 15.40 | 14.96 | -0.43 | -2.79% | 14.95 | 15.60 | 114006 | 17317.70 | 2.27% | 0.00 |
| 2025-10-16 | 15.55 | 15.39 | -0.24 | -1.54% | 15.36 | 15.61 | 85716 | 13279.94 | 1.71% | 0.00 |
| 2025-10-15 | 15.40 | 15.63 | 0.31 | 2.02% | 15.19 | 15.67 | 101427 | 15684.30 | 2.02% | 0.00 |
| 2025-10-14 | 15.78 | 15.32 | -0.38 | -2.42% | 15.31 | 15.90 | 147583 | 22990.84 | 2.94% | 11.00 |
| 2025-10-13 | 15.41 | 15.70 | -0.31 | -1.94% | 15.35 | 15.88 | 135784 | 21265.54 | 2.71% | 0.00 |
深证大盘股票行情在线 K线走势图
迪安诊断(300244)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
