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 |
|---|
| 2025-12-12 | 5.72 | 5.67 | -0.05 | -0.87% | 5.65 | 5.82 | 101639 | 5830.86 | 2.65% | 0.00 |
| 2025-12-11 | 5.85 | 5.72 | -0.13 | -2.22% | 5.71 | 5.88 | 129964 | 7501.85 | 3.38% | 0.00 |
| 2025-12-10 | 5.97 | 5.85 | -0.12 | -2.01% | 5.84 | 6.00 | 115423 | 6812.49 | 3.00% | 0.00 |
| 2025-12-09 | 6.02 | 5.97 | -0.06 | -1.00% | 5.96 | 6.06 | 107066 | 6425.87 | 2.79% | 0.00 |
| 2025-12-08 | 6.01 | 6.03 | 0.01 | 0.17% | 6.01 | 6.08 | 90280 | 5455.63 | 2.35% | 0.00 |
| 2025-12-05 | 5.93 | 6.02 | 0.07 | 1.18% | 5.88 | 6.04 | 74956 | 4483.02 | 1.95% | 0.00 |
| 2025-12-04 | 6.04 | 5.95 | -0.12 | -1.98% | 5.94 | 6.08 | 92859 | 5560.28 | 2.42% | 0.00 |
| 2025-12-03 | 6.11 | 6.07 | -0.04 | -0.65% | 6.03 | 6.14 | 104975 | 6378.16 | 2.73% | 0.00 |
| 2025-12-02 | 6.05 | 6.11 | 0.05 | 0.83% | 5.96 | 6.13 | 139004 | 8423.24 | 3.62% | 0.00 |
| 2025-12-01 | 6.08 | 6.06 | -0.03 | -0.49% | 6.03 | 6.12 | 161430 | 9811.03 | 4.20% | 0.00 |
| 2025-11-28 | 5.95 | 6.09 | 0.16 | 2.70% | 5.90 | 6.10 | 147868 | 8883.36 | 3.85% | 0.00 |
| 2025-11-27 | 5.93 | 5.93 | 0.06 | 1.02% | 5.86 | 5.97 | 108913 | 6461.42 | 2.84% | 0.00 |
| 2025-11-26 | 5.97 | 5.87 | -0.09 | -1.51% | 5.84 | 6.03 | 148140 | 8803.55 | 3.86% | 0.00 |
| 2025-11-25 | 5.99 | 5.96 | -0.01 | -0.17% | 5.94 | 6.02 | 152047 | 9089.62 | 3.96% | 0.00 |
| 2025-11-24 | 5.84 | 5.97 | 0.18 | 3.11% | 5.77 | 6.05 | 194544 | 11438.85 | 5.06% | 0.00 |
| 2025-11-21 | 6.15 | 5.79 | -0.45 | -7.21% | 5.79 | 6.23 | 277551 | 16525.19 | 7.22% | 0.00 |
| 2025-11-20 | 6.15 | 6.24 | 0.09 | 1.46% | 6.14 | 6.41 | 239225 | 15040.73 | 6.23% | 0.00 |
| 2025-11-19 | 6.25 | 6.15 | -0.13 | -2.07% | 6.12 | 6.32 | 160770 | 9926.69 | 4.18% | 0.00 |
| 2025-11-18 | 6.40 | 6.28 | -0.14 | -2.18% | 6.24 | 6.40 | 183896 | 11553.11 | 4.79% | 0.00 |
| 2025-11-17 | 6.45 | 6.42 | -0.07 | -1.08% | 6.33 | 6.48 | 229164 | 14635.27 | 5.97% | 0.00 |
| 2025-11-14 | 6.35 | 6.49 | 0.09 | 1.41% | 6.35 | 6.61 | 288087 | 18741.39 | 7.50% | 0.00 |
| 2025-11-13 | 6.34 | 6.40 | 0.09 | 1.43% | 6.28 | 6.44 | 195773 | 12493.53 | 5.10% | 0.00 |
| 2025-11-12 | 6.34 | 6.31 | -0.04 | -0.63% | 6.28 | 6.38 | 182122 | 11496.96 | 4.74% | 0.00 |
| 2025-11-11 | 6.35 | 6.35 | 0.01 | 0.16% | 6.32 | 6.41 | 193351 | 12303.91 | 5.03% | 2.00 |
| 2025-11-10 | 6.40 | 6.34 | -0.04 | -0.63% | 6.28 | 6.42 | 199522 | 12647.59 | 5.19% | 0.00 |
| 2025-11-07 | 6.24 | 6.38 | 0.10 | 1.59% | 6.21 | 6.43 | 317049 | 20135.35 | 8.25% | 0.00 |
| 2025-11-06 | 6.26 | 6.28 | 0.01 | 0.16% | 6.19 | 6.30 | 255165 | 15951.90 | 6.64% | 20.00 |
| 2025-11-05 | 6.12 | 6.27 | 0.16 | 2.62% | 6.09 | 6.28 | 286292 | 17800.19 | 7.45% | 29.00 |
| 2025-11-04 | 6.12 | 6.11 | 0.04 | 0.66% | 6.06 | 6.19 | 157160 | 9604.44 | 4.09% | 0.00 |
| 2025-11-03 | 6.02 | 6.07 | 0.04 | 0.66% | 6.02 | 6.12 | 148853 | 9036.42 | 3.87% | 0.00 |
| 2025-10-31 | 6.01 | 6.03 | 0.04 | 0.67% | 5.98 | 6.07 | 139376 | 8405.49 | 3.63% | 0.00 |
| 2025-10-30 | 6.19 | 5.99 | -0.20 | -3.23% | 5.98 | 6.20 | 234112 | 14173.47 | 6.09% | 0.00 |
| 2025-10-29 | 6.17 | 6.19 | -0.04 | -0.64% | 6.04 | 6.19 | 191888 | 11749.56 | 4.99% | 0.00 |
| 2025-10-28 | 6.24 | 6.23 | -0.02 | -0.32% | 6.18 | 6.32 | 264505 | 16500.85 | 6.89% | 0.00 |
| 2025-10-27 | 6.22 | 6.25 | 0.02 | 0.32% | 6.15 | 6.27 | 219470 | 13639.84 | 5.71% | 0.00 |
| 2025-10-24 | 6.18 | 6.23 | 0.01 | 0.16% | 6.11 | 6.31 | 289888 | 17890.71 | 7.55% | 0.00 |
| 2025-10-23 | 6.15 | 6.22 | 0.08 | 1.30% | 6.11 | 6.29 | 262942 | 16281.59 | 6.84% | 0.00 |
| 2025-10-22 | 6.10 | 6.14 | 0.02 | 0.33% | 6.07 | 6.20 | 204879 | 12608.40 | 5.33% | 0.00 |
| 2025-10-21 | 6.00 | 6.12 | 0.04 | 0.66% | 6.00 | 6.13 | 239562 | 14573.61 | 6.24% | 0.00 |
| 2025-10-20 | 5.86 | 6.08 | 0.25 | 4.29% | 5.86 | 6.09 | 231986 | 13896.99 | 6.04% | 0.00 |
| 2025-10-17 | 5.92 | 5.83 | -0.09 | -1.52% | 5.83 | 5.95 | 105997 | 6244.40 | 2.76% | 0.00 |
| 2025-10-16 | 6.00 | 5.92 | -0.09 | -1.50% | 5.87 | 6.01 | 110668 | 6556.75 | 2.88% | 0.00 |
| 2025-10-15 | 5.96 | 6.01 | 0.04 | 0.67% | 5.92 | 6.03 | 121657 | 7282.18 | 3.17% | 0.00 |
| 2025-10-14 | 5.91 | 5.97 | 0.07 | 1.19% | 5.90 | 6.02 | 160810 | 9609.69 | 4.19% | 0.00 |
| 2025-10-13 | 5.71 | 5.90 | -0.01 | -0.17% | 5.62 | 5.92 | 133872 | 7770.12 | 3.48% | 0.00 |
| 2025-10-10 | 5.81 | 5.91 | 0.10 | 1.72% | 5.77 | 5.94 | 130877 | 7716.39 | 3.41% | 0.00 |
| 2025-10-09 | 5.77 | 5.81 | 0.04 | 0.69% | 5.73 | 5.84 | 80888 | 4696.44 | 2.11% | 0.00 |
| 2025-09-30 | 5.83 | 5.77 | -0.06 | -1.03% | 5.75 | 5.85 | 85760 | 4963.87 | 2.23% | 0.00 |
| 2025-09-29 | 5.75 | 5.83 | 0.06 | 1.04% | 5.67 | 5.85 | 80745 | 4677.10 | 2.10% | 0.00 |
| 2025-09-26 | 5.77 | 5.77 | 0.00 | 0.00% | 5.71 | 5.86 | 91158 | 5289.17 | 2.37% | 0.00 |
| 2025-09-25 | 5.87 | 5.77 | -0.14 | -2.37% | 5.75 | 5.91 | 98119 | 5708.54 | 2.55% | 0.00 |
| 2025-09-24 | 5.70 | 5.91 | 0.18 | 3.14% | 5.67 | 5.92 | 117847 | 6851.81 | 3.07% | 0.00 |
| 2025-09-23 | 5.86 | 5.73 | -0.13 | -2.22% | 5.59 | 5.87 | 159085 | 9053.47 | 4.14% | 0.00 |
| 2025-09-22 | 5.85 | 5.86 | 0.00 | 0.00% | 5.74 | 5.88 | 109518 | 6369.59 | 2.85% | 0.00 |
| 2025-09-19 | 6.03 | 5.86 | -0.19 | -3.14% | 5.83 | 6.08 | 197943 | 11701.64 | 5.15% | 0.00 |
| 2025-09-18 | 6.18 | 6.05 | -0.11 | -1.79% | 5.99 | 6.32 | 413078 | 25553.97 | 10.75% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
迪森股份(300335)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
