迪安诊断(300244)股票行情 迪安诊断股票行情 300244股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-10 | 16.30 | 16.01 | -0.39 | -2.38% | 15.99 | 16.36 | 105909 | 17067.10 | 2.11% | 2.00 |
| 2025-10-09 | 16.48 | 16.40 | 0.02 | 0.12% | 16.15 | 16.55 | 121941 | 19900.66 | 2.43% | 0.00 |
| 2025-09-30 | 15.95 | 16.38 | 0.44 | 2.76% | 15.95 | 16.51 | 138529 | 22612.72 | 2.76% | 0.00 |
| 2025-09-29 | 15.72 | 15.94 | 0.27 | 1.72% | 15.50 | 16.03 | 110162 | 17417.54 | 2.20% | 0.00 |
| 2025-09-26 | 16.00 | 15.67 | -0.46 | -2.85% | 15.67 | 16.02 | 107468 | 16987.22 | 2.14% | 16.00 |
| 2025-09-25 | 15.99 | 16.13 | 0.11 | 0.69% | 15.91 | 16.40 | 165044 | 26755.33 | 3.29% | 1.00 |
| 2025-09-24 | 15.60 | 16.02 | 0.40 | 2.56% | 15.45 | 16.05 | 149646 | 23705.96 | 2.98% | 0.00 |
| 2025-09-23 | 16.06 | 15.62 | -0.43 | -2.68% | 15.33 | 16.12 | 193256 | 30175.28 | 3.85% | 0.00 |
| 2025-09-22 | 16.12 | 16.05 | -0.06 | -0.37% | 15.91 | 16.23 | 120662 | 19348.30 | 2.41% | 0.00 |
| 2025-09-19 | 16.40 | 16.11 | -0.28 | -1.71% | 16.06 | 16.52 | 164409 | 26690.40 | 3.28% | 0.00 |
| 2025-09-18 | 16.89 | 16.39 | -0.45 | -2.67% | 16.20 | 17.04 | 249701 | 41691.43 | 4.98% | 0.00 |
| 2025-09-17 | 17.12 | 16.84 | -0.27 | -1.58% | 16.80 | 17.20 | 150026 | 25351.79 | 2.99% | 0.00 |
| 2025-09-16 | 17.29 | 17.11 | -0.26 | -1.50% | 16.96 | 17.37 | 163613 | 27989.93 | 3.26% | 0.00 |
| 2025-09-15 | 17.32 | 17.37 | -0.05 | -0.29% | 17.11 | 17.63 | 205462 | 35579.25 | 4.10% | 0.00 |
| 2025-09-12 | 17.30 | 17.42 | 0.24 | 1.40% | 17.29 | 17.77 | 288658 | 50620.29 | 5.76% | 1.00 |
| 2025-09-11 | 16.92 | 17.18 | 0.11 | 0.64% | 16.41 | 17.18 | 232028 | 39042.89 | 4.63% | 0.00 |
| 2025-09-10 | 17.25 | 17.07 | -0.20 | -1.16% | 16.99 | 17.68 | 221915 | 38298.75 | 4.43% | 3.00 |
| 2025-09-09 | 17.67 | 17.27 | -0.52 | -2.92% | 17.12 | 17.71 | 235542 | 40942.47 | 4.70% | 0.00 |
| 2025-09-08 | 16.90 | 17.79 | 0.85 | 5.02% | 16.81 | 17.90 | 393499 | 69173.70 | 7.85% | 8.00 |
| 2025-09-05 | 16.56 | 16.94 | 0.38 | 2.29% | 16.54 | 16.98 | 199824 | 33447.09 | 3.98% | 1.00 |
| 2025-09-04 | 16.96 | 16.56 | -0.30 | -1.78% | 16.28 | 17.22 | 245754 | 41323.73 | 4.90% | 0.00 |
| 2025-09-03 | 17.36 | 16.86 | -0.44 | -2.54% | 16.75 | 17.44 | 237695 | 40587.82 | 4.74% | 5.00 |
| 2025-09-02 | 18.03 | 17.30 | -0.77 | -4.26% | 17.01 | 18.06 | 382269 | 66658.39 | 7.62% | 37.00 |
| 2025-09-01 | 18.15 | 18.07 | -0.08 | -0.44% | 17.97 | 18.85 | 492775 | 90434.33 | 9.83% | 1.00 |
| 2025-08-29 | 17.49 | 18.15 | 0.65 | 3.71% | 17.01 | 18.50 | 651817 | 116237.82 | 13.00% | 34.00 |
| 2025-08-28 | 17.21 | 17.50 | 0.01 | 0.06% | 16.90 | 17.77 | 562865 | 97685.12 | 11.22% | 7.00 |
| 2025-08-27 | 16.83 | 17.49 | 0.96 | 5.81% | 16.83 | 19.19 | 813473 | 146683.14 | 16.22% | 5.00 |
| 2025-08-26 | 16.55 | 16.53 | -0.10 | -0.60% | 16.25 | 16.71 | 244209 | 40273.60 | 4.87% | 5.00 |
| 2025-08-25 | 16.68 | 16.63 | 0.03 | 0.18% | 16.38 | 16.75 | 261015 | 43252.61 | 5.21% | 1.00 |
| 2025-08-22 | 16.22 | 16.60 | 0.39 | 2.41% | 16.13 | 16.63 | 278465 | 45660.91 | 5.55% | 0.00 |
| 2025-08-21 | 16.28 | 16.21 | -0.18 | -1.10% | 16.15 | 16.50 | 215156 | 35063.25 | 4.29% | 0.00 |
| 2025-08-20 | 16.38 | 16.39 | 0.01 | 0.06% | 15.88 | 16.42 | 206407 | 33276.12 | 4.12% | 2.00 |
| 2025-08-19 | 16.55 | 16.38 | -0.16 | -0.97% | 16.35 | 16.66 | 171853 | 28350.00 | 3.43% | 0.00 |
| 2025-08-18 | 16.35 | 16.54 | 0.37 | 2.29% | 16.20 | 16.61 | 264400 | 43478.77 | 5.27% | 1.00 |
| 2025-08-15 | 15.71 | 16.17 | 0.38 | 2.41% | 15.71 | 16.24 | 230205 | 36918.59 | 4.59% | 0.00 |
| 2025-08-14 | 16.13 | 15.79 | -0.26 | -1.62% | 15.72 | 16.27 | 219038 | 34946.91 | 4.37% | 0.00 |
| 2025-08-13 | 16.01 | 16.05 | 0.10 | 0.63% | 15.82 | 16.20 | 213148 | 34195.18 | 4.25% | 1.00 |
| 2025-08-12 | 16.05 | 15.95 | -0.11 | -0.68% | 15.85 | 16.17 | 143829 | 22967.25 | 2.87% | 0.00 |
| 2025-08-11 | 15.66 | 16.06 | 0.26 | 1.65% | 15.66 | 16.12 | 183446 | 29276.37 | 3.66% | 0.00 |
| 2025-08-08 | 16.00 | 15.80 | -0.27 | -1.68% | 15.63 | 16.03 | 240823 | 38046.45 | 4.80% | 3.00 |
| 2025-08-07 | 16.08 | 16.07 | 0.01 | 0.06% | 15.99 | 16.88 | 357093 | 58251.77 | 7.12% | 1.00 |
| 2025-08-06 | 16.15 | 16.06 | -0.09 | -0.56% | 15.92 | 16.46 | 196749 | 31689.27 | 3.92% | 0.00 |
| 2025-08-05 | 16.10 | 16.15 | 0.05 | 0.31% | 15.88 | 16.38 | 220367 | 35536.29 | 4.39% | 1.00 |
| 2025-08-04 | 16.03 | 16.10 | -0.10 | -0.62% | 15.72 | 16.18 | 203325 | 32381.46 | 4.05% | 0.00 |
| 2025-08-01 | 16.27 | 16.20 | 0.10 | 0.62% | 15.94 | 16.54 | 261088 | 42376.48 | 5.21% | 3.00 |
| 2025-07-31 | 15.76 | 16.10 | 0.25 | 1.58% | 15.75 | 16.58 | 379389 | 61614.58 | 7.57% | 1.00 |
| 2025-07-30 | 16.02 | 15.85 | -0.32 | -1.98% | 15.69 | 16.24 | 202378 | 32304.52 | 4.04% | 0.00 |
| 2025-07-29 | 15.95 | 16.17 | 0.20 | 1.25% | 15.70 | 16.17 | 224139 | 35756.24 | 4.47% | 3.00 |
| 2025-07-28 | 16.07 | 15.97 | -0.07 | -0.44% | 15.90 | 16.25 | 219322 | 35097.74 | 4.37% | 0.00 |
| 2025-07-25 | 16.15 | 16.04 | -0.01 | -0.06% | 15.87 | 16.40 | 364785 | 58772.80 | 7.27% | 3.00 |
| 2025-07-24 | 15.73 | 16.05 | 0.37 | 2.36% | 15.68 | 16.15 | 296421 | 47260.43 | 5.91% | 35.00 |
| 2025-07-23 | 15.50 | 15.68 | 0.11 | 0.71% | 15.41 | 16.18 | 305732 | 48492.12 | 6.10% | 0.00 |
| 2025-07-22 | 15.90 | 15.57 | -0.46 | -2.87% | 15.48 | 16.00 | 281902 | 44174.00 | 5.62% | 0.00 |
| 2025-07-21 | 15.96 | 16.03 | 0.16 | 1.01% | 15.62 | 16.43 | 316663 | 50703.38 | 6.31% | 1.00 |
| 2025-07-18 | 15.94 | 15.87 | 0.20 | 1.28% | 15.80 | 16.62 | 478523 | 77347.86 | 9.54% | 25.00 |
| 2025-07-17 | 15.13 | 15.67 | 0.48 | 3.16% | 15.06 | 15.73 | 322427 | 49734.01 | 6.43% | 2.00 |
| 2025-07-16 | 15.15 | 15.19 | -0.02 | -0.13% | 14.96 | 15.30 | 247049 | 37383.77 | 4.93% | 0.00 |
| 2025-07-15 | 15.00 | 15.21 | 0.30 | 2.01% | 14.45 | 15.37 | 342223 | 50979.16 | 6.82% | 1.00 |
| 2025-07-14 | 15.24 | 14.91 | -0.24 | -1.58% | 14.83 | 15.28 | 161207 | 24109.46 | 3.21% | 1.00 |
| 2025-07-11 | 14.84 | 15.15 | 0.33 | 2.23% | 14.81 | 15.25 | 238201 | 35879.69 | 4.75% | 17.00 |
| 2025-07-10 | 14.72 | 14.82 | 0.06 | 0.41% | 14.60 | 15.23 | 203377 | 30368.03 | 4.06% | 1.00 |
| 2025-07-09 | 14.70 | 14.76 | 0.00 | 0.00% | 14.65 | 15.12 | 163491 | 24268.12 | 3.26% | 0.00 |
| 2025-07-08 | 14.50 | 14.76 | 0.26 | 1.79% | 14.43 | 14.90 | 186624 | 27544.75 | 3.72% | 3.00 |
| 2025-07-07 | 14.53 | 14.50 | -0.10 | -0.68% | 14.43 | 14.92 | 142369 | 20864.67 | 2.84% | 0.00 |
| 2025-07-04 | 14.67 | 14.60 | -0.05 | -0.34% | 14.53 | 14.98 | 153285 | 22561.06 | 3.06% | 0.00 |
| 2025-07-03 | 14.70 | 14.65 | -0.11 | -0.75% | 14.61 | 14.79 | 112351 | 16492.06 | 2.24% | 0.00 |
| 2025-07-02 | 14.90 | 14.76 | -0.22 | -1.47% | 14.63 | 14.98 | 133141 | 19652.17 | 2.66% | 0.00 |
| 2025-07-01 | 14.97 | 14.98 | 0.08 | 0.54% | 14.78 | 15.26 | 170366 | 25550.51 | 3.40% | 0.00 |
| 2025-06-30 | 14.84 | 14.90 | -0.02 | -0.13% | 14.69 | 14.98 | 221511 | 32848.08 | 4.42% | 14.00 |
| 2025-06-27 | 14.45 | 14.92 | 0.47 | 3.25% | 14.34 | 15.53 | 319155 | 47880.93 | 6.36% | 11.00 |
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
