迪瑞医疗(300396)股票行情
迪瑞医疗(300396)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 |
|---|
| 2025-09-16 | 13.91 | 13.95 | 0.04 | 0.29% | 13.84 | 13.97 | 22101 | 3072.31 | 0.81% | 0.00 |
| 2025-09-15 | 13.92 | 13.91 | -0.01 | -0.07% | 13.83 | 13.93 | 21130 | 2930.97 | 0.78% | 0.00 |
| 2025-09-12 | 14.04 | 13.92 | -0.09 | -0.64% | 13.86 | 14.04 | 24866 | 3469.08 | 0.91% | 0.00 |
| 2025-09-11 | 13.91 | 14.01 | 0.07 | 0.50% | 13.77 | 14.01 | 30038 | 4172.40 | 1.10% | 0.00 |
| 2025-09-10 | 14.10 | 13.94 | -0.14 | -0.99% | 13.88 | 14.15 | 24454 | 3422.23 | 0.90% | 0.00 |
| 2025-09-09 | 14.22 | 14.08 | -0.18 | -1.26% | 14.00 | 14.24 | 28983 | 4087.63 | 1.06% | 0.00 |
| 2025-09-08 | 13.92 | 14.26 | 0.30 | 2.15% | 13.92 | 14.26 | 40085 | 5676.70 | 1.47% | 0.00 |
| 2025-09-05 | 13.82 | 13.96 | 0.09 | 0.65% | 13.72 | 13.99 | 30717 | 4271.33 | 1.13% | 6.00 |
| 2025-09-04 | 13.80 | 13.87 | 0.07 | 0.51% | 13.70 | 14.00 | 31160 | 4322.19 | 1.14% | 0.00 |
| 2025-09-03 | 14.01 | 13.80 | -0.24 | -1.71% | 13.78 | 14.14 | 27106 | 3779.89 | 1.00% | 0.00 |
| 2025-09-02 | 14.18 | 14.04 | -0.08 | -0.57% | 13.85 | 14.20 | 34408 | 4821.79 | 1.26% | 0.00 |
| 2025-09-01 | 13.95 | 14.12 | 0.12 | 0.86% | 13.86 | 14.17 | 36143 | 5084.44 | 1.33% | 0.00 |
| 2025-08-29 | 14.07 | 14.00 | -0.17 | -1.20% | 13.99 | 14.20 | 41637 | 5851.23 | 1.53% | 0.00 |
| 2025-08-28 | 14.40 | 14.17 | -0.23 | -1.60% | 13.78 | 14.50 | 88903 | 12546.80 | 3.26% | 2.00 |
| 2025-08-27 | 15.02 | 14.40 | -0.62 | -4.13% | 14.37 | 15.10 | 123489 | 18159.33 | 4.54% | 0.00 |
| 2025-08-26 | 15.08 | 15.02 | -0.13 | -0.86% | 14.95 | 15.19 | 69482 | 10455.59 | 2.55% | 0.00 |
| 2025-08-25 | 15.00 | 15.15 | 0.14 | 0.93% | 14.95 | 15.25 | 62127 | 9401.01 | 2.28% | 0.00 |
| 2025-08-22 | 15.08 | 15.01 | -0.09 | -0.60% | 14.81 | 15.09 | 53706 | 8020.77 | 1.97% | 0.00 |
| 2025-08-21 | 14.95 | 15.10 | 0.12 | 0.80% | 14.92 | 15.16 | 55978 | 8441.44 | 2.05% | 0.00 |
| 2025-08-20 | 15.07 | 14.98 | -0.15 | -0.99% | 14.85 | 15.10 | 52484 | 7845.10 | 1.93% | 0.00 |
| 2025-08-19 | 15.11 | 15.13 | 0.06 | 0.40% | 15.04 | 15.24 | 49816 | 7541.89 | 1.83% | 0.00 |
| 2025-08-18 | 15.05 | 15.07 | 0.02 | 0.13% | 14.97 | 15.25 | 62186 | 9374.79 | 2.28% | 15.00 |
| 2025-08-15 | 14.89 | 15.05 | 0.16 | 1.07% | 14.82 | 15.06 | 51183 | 7656.52 | 1.88% | 0.00 |
| 2025-08-14 | 15.31 | 14.89 | -0.41 | -2.68% | 14.89 | 15.37 | 64632 | 9745.54 | 2.37% | 0.00 |
| 2025-08-13 | 15.41 | 15.30 | -0.12 | -0.78% | 15.17 | 15.47 | 70005 | 10701.10 | 2.57% | 0.00 |
| 2025-08-12 | 15.31 | 15.42 | 0.06 | 0.39% | 15.27 | 15.82 | 105002 | 16326.64 | 3.85% | 0.00 |
| 2025-08-11 | 15.42 | 15.36 | -0.11 | -0.71% | 15.22 | 15.43 | 87394 | 13391.81 | 3.21% | 0.00 |
| 2025-08-08 | 15.16 | 15.47 | 0.31 | 2.04% | 15.05 | 15.75 | 146913 | 22723.68 | 5.39% | 4.00 |
| 2025-08-07 | 14.76 | 15.16 | 0.34 | 2.29% | 14.76 | 15.43 | 113844 | 17260.78 | 4.18% | 0.00 |
| 2025-08-06 | 15.00 | 14.82 | -0.18 | -1.20% | 14.76 | 15.09 | 58177 | 8636.22 | 2.14% | 30.00 |
| 2025-08-05 | 15.15 | 15.00 | -0.05 | -0.33% | 14.89 | 15.34 | 81400 | 12261.10 | 2.99% | 0.00 |
| 2025-08-04 | 14.71 | 15.05 | 0.20 | 1.35% | 14.48 | 15.06 | 79092 | 11696.42 | 2.90% | 0.00 |
| 2025-08-01 | 14.53 | 14.85 | 0.25 | 1.71% | 14.48 | 14.95 | 77717 | 11533.27 | 2.85% | 0.00 |
| 2025-07-31 | 14.59 | 14.60 | -0.04 | -0.27% | 14.52 | 14.84 | 62681 | 9208.99 | 2.30% | 0.00 |
| 2025-07-30 | 14.60 | 14.64 | 0.00 | 0.00% | 14.51 | 14.93 | 72506 | 10675.97 | 2.66% | 0.00 |
| 2025-07-29 | 14.62 | 14.64 | 0.00 | 0.00% | 14.40 | 14.67 | 50242 | 7301.02 | 1.84% | 0.00 |
| 2025-07-28 | 14.70 | 14.64 | -0.06 | -0.41% | 14.55 | 14.86 | 46917 | 6869.96 | 1.72% | 0.00 |
| 2025-07-25 | 14.59 | 14.70 | 0.13 | 0.89% | 14.50 | 14.88 | 65399 | 9630.10 | 2.40% | 3.00 |
| 2025-07-24 | 14.13 | 14.57 | 0.44 | 3.11% | 14.12 | 14.76 | 99671 | 14415.31 | 3.66% | 0.00 |
| 2025-07-23 | 14.37 | 14.13 | -0.52 | -3.55% | 14.08 | 14.39 | 107411 | 15286.05 | 3.94% | 0.00 |
| 2025-07-22 | 14.72 | 14.65 | -0.07 | -0.48% | 14.58 | 14.84 | 37258 | 5470.51 | 1.37% | 0.00 |
| 2025-07-21 | 14.71 | 14.72 | 0.01 | 0.07% | 14.63 | 14.78 | 34441 | 5064.84 | 1.26% | 0.00 |
| 2025-07-18 | 14.61 | 14.71 | 0.09 | 0.62% | 14.50 | 14.72 | 34194 | 4993.03 | 1.26% | 16.00 |
| 2025-07-17 | 14.34 | 14.62 | 0.23 | 1.60% | 14.31 | 14.89 | 43680 | 6390.12 | 1.60% | 0.00 |
| 2025-07-16 | 14.30 | 14.39 | 0.11 | 0.77% | 14.23 | 14.40 | 25397 | 3640.30 | 0.93% | 0.00 |
| 2025-07-15 | 14.50 | 14.28 | -0.22 | -1.52% | 14.10 | 14.51 | 42055 | 5986.44 | 1.54% | 0.00 |
| 2025-07-14 | 14.44 | 14.50 | 0.06 | 0.42% | 14.39 | 14.55 | 30832 | 4461.62 | 1.13% | 0.00 |
| 2025-07-11 | 14.41 | 14.44 | 0.01 | 0.07% | 14.30 | 14.52 | 34396 | 4960.58 | 1.26% | 0.00 |
| 2025-07-10 | 14.53 | 14.43 | -0.10 | -0.69% | 14.39 | 14.62 | 41097 | 5952.58 | 1.51% | 0.00 |
| 2025-07-09 | 14.50 | 14.53 | -0.05 | -0.34% | 14.40 | 14.68 | 47203 | 6861.54 | 1.73% | 0.00 |
| 2025-07-08 | 14.42 | 14.58 | 0.11 | 0.76% | 14.40 | 14.83 | 74979 | 10927.89 | 2.75% | 0.00 |
| 2025-07-07 | 14.14 | 14.47 | 0.44 | 3.14% | 14.06 | 15.03 | 110052 | 16092.05 | 4.04% | 2.00 |
| 2025-07-04 | 14.18 | 14.03 | -0.15 | -1.06% | 14.01 | 14.27 | 34477 | 4872.99 | 1.27% | 0.00 |
| 2025-07-03 | 14.00 | 14.18 | 0.18 | 1.29% | 14.00 | 14.30 | 44031 | 6231.94 | 1.62% | 0.00 |
| 2025-07-02 | 13.96 | 14.00 | 0.00 | 0.00% | 13.91 | 14.25 | 46826 | 6577.05 | 1.72% | 0.00 |
| 2025-07-01 | 13.86 | 14.00 | 0.10 | 0.72% | 13.84 | 14.04 | 39006 | 5450.75 | 1.43% | 0.00 |
| 2025-06-30 | 13.76 | 13.90 | 0.19 | 1.39% | 13.65 | 13.93 | 41349 | 5710.74 | 1.52% | 20.00 |
| 2025-06-27 | 13.61 | 13.71 | 0.10 | 0.73% | 13.61 | 13.82 | 30004 | 4117.47 | 1.10% | 0.00 |
| 2025-06-26 | 13.79 | 13.61 | -0.17 | -1.23% | 13.60 | 13.79 | 27601 | 3775.29 | 1.01% | 0.00 |
| 2025-06-25 | 13.69 | 13.78 | 0.07 | 0.51% | 13.56 | 13.80 | 36894 | 5055.57 | 1.35% | 0.00 |
| 2025-06-24 | 13.63 | 13.71 | 0.08 | 0.59% | 13.57 | 13.72 | 36054 | 4926.47 | 1.32% | 0.00 |
| 2025-06-23 | 13.30 | 13.63 | 0.35 | 2.64% | 13.28 | 13.64 | 29246 | 3949.32 | 1.07% | 0.00 |
| 2025-06-20 | 13.21 | 13.28 | 0.10 | 0.76% | 13.21 | 13.39 | 19771 | 2630.03 | 0.73% | 0.00 |
| 2025-06-19 | 13.47 | 13.18 | -0.32 | -2.37% | 13.13 | 13.51 | 33270 | 4420.96 | 1.22% | 0.00 |
| 2025-06-18 | 13.63 | 13.50 | -0.14 | -1.03% | 13.39 | 13.63 | 25006 | 3367.57 | 0.92% | 0.00 |
| 2025-06-17 | 13.64 | 13.64 | 0.08 | 0.59% | 13.51 | 13.98 | 47849 | 6573.15 | 1.76% | 0.00 |
| 2025-06-16 | 13.40 | 13.56 | 0.10 | 0.74% | 13.38 | 13.65 | 28508 | 3861.65 | 1.05% | 0.00 |
| 2025-06-13 | 13.71 | 13.46 | -0.35 | -2.53% | 13.42 | 13.84 | 37919 | 5144.66 | 1.39% | 0.00 |
| 2025-06-12 | 13.76 | 13.81 | 0.02 | 0.15% | 13.65 | 13.83 | 28462 | 3912.65 | 1.04% | 0.00 |
| 2025-06-11 | 13.84 | 13.79 | -0.10 | -0.72% | 13.74 | 14.00 | 36969 | 5110.27 | 1.36% | 0.00 |
| 2025-06-10 | 13.93 | 13.89 | -0.04 | -0.29% | 13.70 | 14.08 | 43464 | 6040.41 | 1.60% | 0.00 |
| 2025-06-09 | 13.62 | 13.93 | 0.29 | 2.13% | 13.58 | 13.98 | 38773 | 5378.60 | 1.42% | 0.00 |
| 2025-06-06 | 13.65 | 13.64 | -0.05 | -0.37% | 13.57 | 13.77 | 24720 | 3368.74 | 0.91% | 0.00 |
| 2025-06-05 | 13.89 | 13.69 | -0.18 | -1.30% | 13.60 | 13.89 | 35043 | 4795.74 | 1.29% | 0.00 |
| 2025-06-04 | 13.81 | 13.87 | 0.09 | 0.65% | 13.66 | 13.88 | 33855 | 4666.38 | 1.24% | 0.00 |
| 2025-06-03 | 13.59 | 13.78 | 0.22 | 1.62% | 13.45 | 13.94 | 40500 | 5553.06 | 1.49% | 10.00 |
| 2025-05-30 | 13.63 | 13.56 | -0.06 | -0.44% | 13.47 | 13.74 | 40778 | 5544.94 | 1.50% | 0.00 |
| 2025-05-29 | 13.06 | 13.62 | 0.56 | 4.29% | 13.00 | 13.62 | 65360 | 8777.80 | 2.40% | 31.00 |
| 2025-05-28 | 13.28 | 13.06 | -0.23 | -1.73% | 13.00 | 13.29 | 37123 | 4876.10 | 1.36% | 0.00 |
| 2025-05-27 | 13.29 | 13.29 | -0.04 | -0.30% | 13.13 | 13.38 | 35977 | 4763.27 | 1.32% | 0.00 |
深证大盘股票行情在线 K线走势图
