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 |
|---|
| 2025-09-17 | 6.02 | 6.16 | 0.13 | 2.16% | 5.98 | 6.20 | 273091 | 16716.46 | 7.11% | 73.00 |
| 2025-09-16 | 5.94 | 6.03 | 0.10 | 1.69% | 5.90 | 6.03 | 118309 | 7059.71 | 3.08% | 0.00 |
| 2025-09-15 | 5.96 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 101305 | 6005.19 | 2.64% | 22.00 |
| 2025-09-12 | 6.03 | 5.98 | -0.08 | -1.32% | 5.98 | 6.08 | 116429 | 7013.79 | 3.03% | 0.00 |
| 2025-09-11 | 5.93 | 6.06 | 0.11 | 1.85% | 5.92 | 6.11 | 151763 | 9123.67 | 3.95% | 2.00 |
| 2025-09-10 | 5.90 | 5.95 | 0.04 | 0.68% | 5.89 | 5.96 | 98397 | 5827.62 | 2.56% | 0.00 |
| 2025-09-09 | 6.06 | 5.91 | -0.08 | -1.34% | 5.87 | 6.06 | 129741 | 7704.38 | 3.38% | 0.00 |
| 2025-09-08 | 5.94 | 5.99 | 0.05 | 0.84% | 5.91 | 6.01 | 123517 | 7360.91 | 3.22% | 20.00 |
| 2025-09-05 | 5.80 | 5.94 | 0.15 | 2.59% | 5.71 | 5.95 | 144419 | 8464.23 | 3.76% | 0.00 |
| 2025-09-04 | 5.78 | 5.79 | 0.05 | 0.87% | 5.71 | 5.86 | 147953 | 8579.12 | 3.85% | 0.00 |
| 2025-09-03 | 5.93 | 5.74 | -0.20 | -3.37% | 5.74 | 5.95 | 157357 | 9164.34 | 4.10% | 0.00 |
| 2025-09-02 | 5.96 | 5.94 | -0.01 | -0.17% | 5.80 | 5.98 | 190985 | 11265.60 | 4.97% | 0.00 |
| 2025-09-01 | 5.97 | 5.95 | -0.01 | -0.17% | 5.90 | 6.04 | 137592 | 8216.92 | 3.58% | 0.00 |
| 2025-08-29 | 5.92 | 5.96 | 0.01 | 0.17% | 5.90 | 6.01 | 159749 | 9526.13 | 4.16% | 0.00 |
| 2025-08-28 | 5.96 | 5.95 | -0.05 | -0.83% | 5.74 | 6.07 | 249363 | 14750.88 | 6.49% | 0.00 |
| 2025-08-27 | 6.16 | 6.00 | -0.16 | -2.60% | 5.97 | 6.25 | 278708 | 17094.56 | 7.25% | 0.00 |
| 2025-08-26 | 6.10 | 6.16 | 0.04 | 0.65% | 6.07 | 6.18 | 181600 | 11156.41 | 4.73% | 6.00 |
| 2025-08-25 | 6.24 | 6.12 | -0.05 | -0.81% | 6.06 | 6.24 | 273672 | 16770.23 | 7.12% | 0.00 |
| 2025-08-22 | 6.26 | 6.17 | -0.09 | -1.44% | 6.12 | 6.28 | 284463 | 17516.94 | 7.40% | 9.00 |
| 2025-08-21 | 6.35 | 6.26 | -0.02 | -0.32% | 6.22 | 6.56 | 545349 | 34750.88 | 14.20% | 0.00 |
| 2025-08-20 | 6.05 | 6.28 | 0.21 | 3.46% | 6.02 | 6.28 | 391586 | 24154.33 | 10.19% | 20.00 |
| 2025-08-19 | 6.05 | 6.07 | 0.03 | 0.50% | 5.96 | 6.09 | 169771 | 10268.61 | 4.42% | 0.00 |
| 2025-08-18 | 5.94 | 6.04 | 0.10 | 1.68% | 5.93 | 6.08 | 178082 | 10732.08 | 4.64% | 0.00 |
| 2025-08-15 | 5.92 | 5.94 | 0.03 | 0.51% | 5.89 | 5.98 | 139893 | 8323.91 | 3.64% | 0.00 |
| 2025-08-14 | 6.10 | 5.91 | -0.19 | -3.11% | 5.89 | 6.10 | 233933 | 13984.55 | 6.09% | 0.00 |
| 2025-08-13 | 6.15 | 6.10 | -0.05 | -0.81% | 6.07 | 6.19 | 200170 | 12231.14 | 5.21% | 0.00 |
| 2025-08-12 | 6.16 | 6.15 | -0.02 | -0.32% | 6.10 | 6.18 | 225465 | 13823.31 | 5.87% | 0.00 |
| 2025-08-11 | 6.15 | 6.17 | -0.02 | -0.32% | 6.05 | 6.18 | 297602 | 18260.53 | 7.75% | 0.00 |
| 2025-08-08 | 5.98 | 6.19 | 0.21 | 3.51% | 5.96 | 6.22 | 522550 | 32146.84 | 13.60% | 100.00 |
| 2025-08-07 | 5.97 | 5.98 | 0.01 | 0.17% | 5.92 | 6.00 | 153719 | 9163.91 | 4.00% | 0.00 |
| 2025-08-06 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 5.99 | 157792 | 9395.52 | 4.11% | 0.00 |
| 2025-08-05 | 5.91 | 5.95 | 0.05 | 0.85% | 5.91 | 5.98 | 157556 | 9355.42 | 4.10% | 0.00 |
| 2025-08-04 | 5.81 | 5.90 | 0.04 | 0.68% | 5.77 | 5.90 | 134898 | 7907.09 | 3.51% | 2.00 |
| 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 |
深证大盘股票行情在线 K线走势图
