迪阿股份

sz301177 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

22.22

涨跌幅

-1.29%

成交量

709,600 股

成交额

15,861,624 元

换手率

0.18%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	22.50	22.22	22.59	22.18	-1.29%	709,600	15,861,624	0.18
2026-10-13	22.77	22.51	22.77	22.12	-1.19%	1,072,200	24,119,736	0.27
2026-10-12	23.37	22.78	23.49	22.72	-2.48%	988,300	22,687,662	0.25
2026-10-09	23.00	23.36	23.46	22.53	+2.32%	1,366,100	31,441,712	0.34
2026-10-08	23.13	22.83	23.37	22.75	-1.42%	1,052,900	24,215,908	0.26
2026-09-30	23.05	23.16	23.35	22.94	+0.83%	916,400	21,206,754	0.23
2026-09-29	22.80	22.97	23.21	22.58	+0.48%	788,100	18,090,366	0.20
2026-09-28	23.10	22.86	23.22	22.49	-0.87%	1,071,200	24,335,018	0.27
2026-09-24	23.25	23.06	23.43	23.05	-1.41%	984,200	22,822,712	0.25
2026-09-23	23.35	23.39	23.50	23.16	+0.09%	1,035,800	24,212,920	0.26
2026-09-22	23.38	23.37	23.57	23.16	+0.09%	1,136,700	26,559,912	0.28
2026-09-21	22.92	23.35	23.40	22.90	+1.88%	1,310,400	30,438,948	0.33
2026-09-18	22.50	22.92	23.04	22.50	+2.50%	1,715,800	39,141,688	0.43
2026-09-17	22.66	22.36	22.85	22.28	-1.54%	1,219,700	27,368,478	0.30
2026-09-16	22.18	22.71	22.88	22.02	+2.53%	1,438,000	32,420,670	0.36
2026-09-15	22.31	22.15	22.56	22.15	-1.29%	1,125,700	25,112,972	0.28
2026-09-14	22.33	22.44	22.51	22.17	+0.31%	930,700	20,833,690	0.23
2026-09-11	22.81	22.37	22.81	21.96	-3.62%	2,341,900	52,275,848	0.59
2026-09-10	23.83	23.21	24.06	23.20	-2.97%	2,156,800	50,610,020	0.54
2026-09-09	24.11	23.92	24.16	23.51	-1.36%	2,831,400	67,480,456	0.71
2026-09-08	24.14	24.25	24.49	23.95	+0.21%	2,789,400	67,612,416	0.70
2026-09-07	24.02	24.20	24.26	23.80	-1.10%	3,372,800	80,991,840	0.84
2026-09-04	25.01	24.47	25.64	24.21	-2.08%	4,946,700	123,750,512	1.24
2026-09-03	24.80	24.99	25.42	24.52	+0.64%	4,837,000	120,614,176	1.21
2026-09-02	24.52	24.83	24.88	23.70	-1.59%	5,166,000	125,376,296	1.29
2026-09-01	24.48	25.23	26.15	24.36	+2.35%	6,374,600	160,758,928	1.59
2026-08-31	25.03	24.65	25.07	24.21	-6.88%	6,608,200	162,145,440	1.65
2026-08-28	26.13	26.47	27.32	25.51	+0.34%	8,008,800	210,608,672	2.00
2026-08-27	27.00	26.38	27.46	26.12	-8.18%	10,825,700	289,299,744	2.71
2026-08-26	23.36	28.73	28.73	23.36	+20.01%	7,602,700	203,489,776	1.90

需要全历史数据与程序化访问？查看迪阿股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301177 获取全部历史日线。