迪森股份(300335)股票行情
迪森股份(300335)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 |
|---|
| 2025-08-01 | 5.78 | 5.86 | 0.08 | 1.38% | 5.78 | 5.87 | 137527 | 8034.22 | 3.58% | 0.00 |
| 2025-07-31 | 5.86 | 5.78 | -0.11 | -1.87% | 5.75 | 5.90 | 172942 | 10059.69 | 4.50% | 0.00 |
| 2025-07-30 | 5.90 | 5.89 | -0.02 | -0.34% | 5.84 | 5.94 | 152229 | 8958.38 | 3.96% | 20.00 |
| 2025-07-29 | 5.96 | 5.91 | -0.08 | -1.34% | 5.84 | 5.98 | 189228 | 11131.01 | 4.93% | 10.00 |
| 2025-07-28 | 6.02 | 5.99 | 0.01 | 0.17% | 5.93 | 6.03 | 272740 | 16304.73 | 7.10% | 0.00 |
| 2025-07-25 | 5.88 | 5.98 | 0.10 | 1.70% | 5.84 | 5.99 | 269229 | 15951.05 | 7.01% | 0.00 |
| 2025-07-24 | 5.81 | 5.88 | 0.05 | 0.86% | 5.81 | 5.89 | 179419 | 10506.80 | 4.67% | 0.00 |
| 2025-07-23 | 5.98 | 5.83 | -0.15 | -2.51% | 5.80 | 6.00 | 298364 | 17547.30 | 7.77% | 2.00 |
| 2025-07-22 | 6.01 | 5.98 | -0.06 | -0.99% | 5.90 | 6.03 | 290181 | 17269.53 | 7.55% | 30.00 |
| 2025-07-21 | 6.01 | 6.04 | 0.05 | 0.83% | 5.98 | 6.05 | 292966 | 17647.36 | 7.63% | 0.00 |
| 2025-07-18 | 5.96 | 5.99 | 0.05 | 0.84% | 5.89 | 5.99 | 312369 | 18526.74 | 8.13% | 1.00 |
| 2025-07-17 | 5.94 | 5.94 | -0.01 | -0.17% | 5.92 | 5.97 | 264639 | 15724.33 | 6.89% | 0.00 |
| 2025-07-16 | 5.99 | 5.95 | -0.01 | -0.17% | 5.91 | 6.02 | 290186 | 17274.14 | 7.55% | 1.00 |
| 2025-07-15 | 6.18 | 5.96 | -0.30 | -4.79% | 5.88 | 6.19 | 595134 | 35507.15 | 15.49% | 30.00 |
| 2025-07-14 | 6.16 | 6.26 | 0.01 | 0.16% | 6.15 | 6.36 | 507985 | 31912.50 | 13.22% | 0.00 |
| 2025-07-11 | 6.21 | 6.25 | 0.01 | 0.16% | 6.10 | 6.27 | 598700 | 36970.74 | 15.58% | 62.00 |
| 2025-07-10 | 6.59 | 6.24 | -0.51 | -7.56% | 6.23 | 6.59 | 904185 | 57500.47 | 23.54% | 312.90 |
| 2025-07-09 | 6.45 | 6.75 | 0.10 | 1.50% | 6.45 | 6.96 | 1180691 | 79240.20 | 30.73% | 54.00 |
| 2025-07-08 | 6.60 | 6.65 | -0.44 | -6.21% | 6.33 | 6.75 | 1397526 | 91602.85 | 36.38% | 18.00 |
| 2025-07-07 | 6.32 | 7.09 | 1.11 | 18.56% | 5.95 | 7.18 | 1741325 | 112890.52 | 45.33% | 12.00 |
| 2025-07-04 | 5.50 | 5.98 | 0.48 | 8.73% | 5.48 | 6.60 | 1192247 | 73055.95 | 31.04% | 101.00 |
| 2025-07-03 | 5.51 | 5.50 | 0.00 | 0.00% | 5.47 | 5.55 | 117490 | 6466.30 | 3.06% | 0.00 |
| 2025-07-02 | 5.47 | 5.50 | 0.02 | 0.36% | 5.40 | 5.52 | 141479 | 7735.21 | 3.68% | 29.00 |
| 2025-07-01 | 5.46 | 5.48 | 0.02 | 0.37% | 5.41 | 5.49 | 128210 | 6990.75 | 3.34% | 0.00 |
| 2025-06-30 | 5.35 | 5.46 | 0.10 | 1.87% | 5.35 | 5.47 | 156900 | 8521.21 | 4.08% | 0.00 |
| 2025-06-27 | 5.35 | 5.36 | 0.03 | 0.56% | 5.33 | 5.41 | 135079 | 7246.83 | 3.52% | 0.00 |
| 2025-06-26 | 5.35 | 5.33 | -0.02 | -0.37% | 5.30 | 5.36 | 108849 | 5804.11 | 2.83% | 0.00 |
| 2025-06-25 | 5.33 | 5.35 | 0.02 | 0.38% | 5.27 | 5.36 | 137555 | 7314.36 | 3.58% | 47.00 |
| 2025-06-24 | 5.20 | 5.33 | 0.11 | 2.11% | 5.16 | 5.33 | 165635 | 8738.82 | 4.31% | 50.00 |
| 2025-06-23 | 5.08 | 5.22 | 0.10 | 1.95% | 5.08 | 5.22 | 130302 | 6740.23 | 3.39% | 0.00 |
| 2025-06-20 | 5.14 | 5.12 | -0.05 | -0.97% | 5.05 | 5.19 | 142614 | 7306.85 | 3.71% | 0.00 |
| 2025-06-19 | 5.26 | 5.17 | -0.10 | -1.90% | 5.05 | 5.27 | 218588 | 11289.56 | 5.69% | 0.00 |
| 2025-06-18 | 5.32 | 5.27 | -0.07 | -1.31% | 5.25 | 5.40 | 144762 | 7681.61 | 3.77% | 0.00 |
| 2025-06-17 | 5.30 | 5.34 | 0.03 | 0.56% | 5.21 | 5.34 | 176172 | 9304.79 | 4.59% | 0.00 |
| 2025-06-16 | 5.29 | 5.31 | 0.01 | 0.19% | 5.24 | 5.37 | 165122 | 8766.58 | 4.30% | 0.00 |
| 2025-06-13 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.42 | 236166 | 12600.40 | 6.15% | 0.00 |
| 2025-06-12 | 5.30 | 5.27 | -0.04 | -0.75% | 5.23 | 5.32 | 106469 | 5606.54 | 2.77% | 0.00 |
| 2025-06-11 | 5.30 | 5.31 | 0.00 | 0.00% | 5.26 | 5.34 | 83960 | 4459.52 | 2.19% | 0.00 |
| 2025-06-10 | 5.32 | 5.31 | -0.01 | -0.19% | 5.21 | 5.35 | 131691 | 6972.70 | 3.43% | 0.00 |
| 2025-06-09 | 5.29 | 5.32 | 0.04 | 0.76% | 5.28 | 5.34 | 111727 | 5941.37 | 2.91% | 0.00 |
| 2025-06-06 | 5.28 | 5.28 | -0.02 | -0.38% | 5.22 | 5.30 | 102045 | 5365.57 | 2.66% | 0.00 |
| 2025-06-05 | 5.26 | 5.30 | 0.06 | 1.15% | 5.23 | 5.31 | 128705 | 6790.50 | 3.35% | 0.00 |
| 2025-06-04 | 5.22 | 5.24 | 0.04 | 0.77% | 5.18 | 5.25 | 84922 | 4432.63 | 2.21% | 0.00 |
| 2025-06-03 | 5.17 | 5.20 | 0.02 | 0.39% | 5.08 | 5.21 | 87842 | 4550.53 | 2.29% | 0.00 |
| 2025-05-30 | 5.27 | 5.18 | -0.09 | -1.71% | 5.15 | 5.30 | 118980 | 6182.58 | 3.10% | 0.00 |
| 2025-05-29 | 5.15 | 5.27 | 0.11 | 2.13% | 5.12 | 5.29 | 151220 | 7936.50 | 3.94% | 0.00 |
| 2025-05-28 | 5.14 | 5.16 | 0.03 | 0.58% | 5.12 | 5.21 | 116726 | 6028.16 | 3.04% | 0.00 |
| 2025-05-27 | 5.07 | 5.13 | 0.05 | 0.98% | 5.05 | 5.15 | 131332 | 6700.20 | 3.42% | 0.00 |
| 2025-05-26 | 5.12 | 5.08 | -0.05 | -0.97% | 5.04 | 5.16 | 169021 | 8620.51 | 4.40% | 0.00 |
| 2025-05-23 | 5.08 | 5.13 | 0.02 | 0.39% | 5.06 | 5.21 | 161126 | 8278.27 | 4.19% | 0.00 |
| 2025-05-22 | 5.20 | 5.11 | -0.10 | -1.92% | 5.09 | 5.24 | 128785 | 6637.59 | 3.35% | 0.00 |
| 2025-05-21 | 5.23 | 5.21 | -0.03 | -0.57% | 5.20 | 5.32 | 140494 | 7347.25 | 3.66% | 0.00 |
| 2025-05-20 | 5.20 | 5.24 | 0.06 | 1.16% | 5.14 | 5.25 | 112554 | 5854.75 | 2.93% | 0.00 |
| 2025-05-19 | 5.12 | 5.18 | 0.06 | 1.17% | 5.09 | 5.20 | 122371 | 6312.46 | 3.19% | 0.00 |
| 2025-05-16 | 5.14 | 5.12 | 0.01 | 0.20% | 5.10 | 5.19 | 109848 | 5647.50 | 2.86% | 0.00 |
| 2025-05-15 | 5.22 | 5.21 | 0.00 | 0.00% | 5.16 | 5.24 | 91001 | 4736.59 | 2.37% | 0.00 |
| 2025-05-14 | 5.23 | 5.21 | -0.02 | -0.38% | 5.16 | 5.25 | 105675 | 5497.97 | 2.75% | 0.00 |
| 2025-05-13 | 5.30 | 5.23 | -0.01 | -0.19% | 5.20 | 5.31 | 115109 | 6045.63 | 3.00% | 0.00 |
| 2025-05-12 | 5.31 | 5.24 | -0.06 | -1.13% | 5.20 | 5.34 | 167161 | 8759.60 | 4.35% | 1.00 |
| 2025-05-09 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.35 | 189475 | 10060.02 | 4.93% | 0.00 |
| 2025-05-08 | 5.22 | 5.27 | 0.05 | 0.96% | 5.18 | 5.33 | 142852 | 7513.57 | 3.72% | 0.00 |
| 2025-05-07 | 5.21 | 5.22 | 0.01 | 0.19% | 5.16 | 5.34 | 220563 | 11539.71 | 5.74% | 50.00 |
| 2025-05-06 | 5.08 | 5.21 | 0.21 | 4.20% | 5.01 | 5.21 | 211379 | 10850.54 | 5.50% | 1.00 |
| 2025-04-30 | 5.01 | 5.00 | 0.00 | 0.00% | 4.99 | 5.08 | 166954 | 8393.39 | 4.35% | 0.00 |
| 2025-04-29 | 4.99 | 5.00 | 0.04 | 0.81% | 4.97 | 5.08 | 216413 | 10876.34 | 5.63% | 0.00 |
| 2025-04-28 | 4.99 | 4.96 | -0.08 | -1.59% | 4.87 | 5.08 | 232417 | 11505.03 | 6.05% | 0.00 |
| 2025-04-25 | 4.87 | 5.04 | 0.19 | 3.92% | 4.83 | 5.07 | 310890 | 15564.13 | 8.09% | 0.00 |
| 2025-04-24 | 4.84 | 4.85 | 0.00 | 0.00% | 4.80 | 4.90 | 106223 | 5153.22 | 2.77% | 0.00 |
| 2025-04-23 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 105595 | 5121.24 | 2.75% | 0.00 |
| 2025-04-22 | 4.80 | 4.84 | 0.04 | 0.83% | 4.76 | 4.90 | 135374 | 6525.17 | 3.52% | 0.00 |
| 2025-04-21 | 4.75 | 4.80 | 0.06 | 1.27% | 4.72 | 4.82 | 88455 | 4238.74 | 2.30% | 0.00 |
| 2025-04-18 | 4.79 | 4.74 | -0.04 | -0.84% | 4.68 | 4.81 | 116358 | 5517.96 | 3.03% | 0.00 |
| 2025-04-17 | 4.71 | 4.78 | 0.00 | 0.00% | 4.71 | 4.84 | 146419 | 7031.59 | 3.81% | 0.00 |
| 2025-04-16 | 4.86 | 4.78 | -0.15 | -3.04% | 4.68 | 4.91 | 182602 | 8745.17 | 4.75% | 0.00 |
| 2025-04-15 | 4.85 | 4.93 | 0.10 | 2.07% | 4.78 | 4.93 | 244496 | 11849.55 | 6.36% | 0.00 |
| 2025-04-14 | 4.74 | 4.83 | 0.16 | 3.43% | 4.71 | 4.85 | 191717 | 9188.01 | 4.99% | 0.00 |
| 2025-04-11 | 4.67 | 4.67 | -0.06 | -1.27% | 4.64 | 4.76 | 150097 | 7056.45 | 3.91% | 0.00 |
| 2025-04-10 | 4.70 | 4.73 | 0.03 | 0.64% | 4.70 | 4.87 | 222262 | 10622.89 | 5.78% | 0.00 |
| 2025-04-09 | 4.50 | 4.70 | 0.11 | 2.40% | 4.16 | 4.74 | 231077 | 10366.60 | 6.01% | 0.00 |
| 2025-04-08 | 4.45 | 4.59 | 0.18 | 4.08% | 4.44 | 4.66 | 213867 | 9769.71 | 5.56% | 1.00 |
深证大盘股票行情在线 K线走势图
