迪安诊断（300244）历史行情

以下为迪安诊断近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	21.370	20.890	21.920	20.630	0.490	2.402%	3,276.71万	6.96亿	6.534%
2026-10-09	19.440	20.400	20.630	18.820	0.670	3.396%	35.51万	0.00亿	0.000%
2026-10-08	21.000	19.730	21.160	19.510	-0.790	-3.850%	27.90万	0.00亿	0.000%
2026-10-07	20.390	20.520	20.930	20.080	0.330	1.634%	2,507.08万	5.17亿	5.000%
2026-10-06	20.390	20.520	20.930	20.080	0.330	1.634%	2,507.08万	5.17亿	5.000%
2026-10-05	20.390	20.520	20.930	20.080	0.330	1.634%	2,507.08万	5.17亿	5.000%
2026-10-02	20.390	20.520	20.930	20.080	0.330	1.634%	2,507.08万	5.17亿	5.000%
2026-10-01	20.390	20.520	20.930	20.080	0.330	1.634%	2,507.08万	5.17亿	5.000%
2026-09-30	20.390	20.520	20.930	20.080	0.330	1.634%	25.07万	0.00亿	0.000%
2026-09-29	20.200	20.190	20.790	20.020	-0.160	-0.786%	22.57万	0.00亿	0.000%
2026-09-28	20.860	20.350	21.180	20.160	-0.440	-2.116%	24.81万	0.00亿	0.000%
2026-09-27	21.000	20.790	21.600	20.680	-0.280	-1.329%	2,974.86万	6.25亿	5.933%
2026-09-24	21.000	20.790	21.600	20.680	-0.280	-1.329%	29.75万	0.00亿	0.000%
2026-09-23	21.000	21.070	21.390	20.920	-0.110	-0.519%	30.34万	0.00亿	0.000%
2026-09-22	20.140	21.180	21.600	20.140	0.750	3.671%	48.84万	0.00亿	0.000%
2026-09-21	19.210	20.430	20.770	19.110	1.420	7.470%	47.69万	0.00亿	0.000%
2026-09-18	19.100	19.010	19.650	18.760	0.580	3.147%	39.29万	0.00亿	0.000%
2026-09-17	18.340	18.430	18.840	18.290	-0.080	-0.432%	18.15万	0.00亿	0.000%
2026-09-16	17.950	18.510	18.720	17.910	0.510	2.833%	25.18万	0.00亿	0.000%
2026-09-15	17.630	18.000	18.380	17.530	0.350	1.983%	26.69万	0.00亿	0.000%
2026-09-14	16.880	17.650	17.770	16.780	0.660	3.885%	20.87万	0.00亿	0.000%
2026-09-11	17.280	16.990	17.290	16.720	-0.320	-1.849%	15.77万	0.00亿	0.000%
2026-09-10	17.510	17.310	17.510	17.100	-0.350	-1.982%	16.81万	0.00亿	0.000%
2026-09-09	18.020	17.660	18.100	17.560	-0.530	-2.914%	25.23万	0.00亿	0.000%
2026-09-08	18.000	18.190	18.290	17.720	0.180	0.999%	25.21万	0.00亿	0.000%
2026-09-07	17.800	18.010	18.070	17.650	0.230	1.294%	20.49万	0.00亿	0.000%
2026-09-04	17.850	17.780	18.610	17.640	0.060	0.339%	29.21万	0.00亿	0.000%
2026-09-03	17.950	17.720	18.010	17.530	-0.130	-0.728%	15.27万	0.00亿	0.000%
2026-09-02	18.300	17.850	18.370	17.850	-0.510	-2.778%	18.58万	0.00亿	0.000%
2026-09-01	18.760	18.360	19.010	18.100	-0.100	-0.542%	26.14万	0.00亿	0.000%
2026-08-31	18.390	18.460	18.510	17.860	-0.200	-1.072%	25.73万	0.00亿	0.000%
2026-08-28	18.860	18.660	19.460	18.630	-0.160	-0.850%	31.06万	0.00亿	0.000%
2026-08-27	19.010	18.820	19.380	18.650	-0.210	-1.104%	27.89万	0.00亿	0.000%
2026-08-26	19.600	19.030	20.000	18.920	-0.430	-2.210%	26.49万	0.00亿	0.000%
2026-08-25	19.840	19.460	19.850	18.820	-0.360	-1.816%	33.99万	0.00亿	0.000%
2026-08-24	20.960	19.820	21.050	19.430	-0.830	-4.019%	37.95万	0.00亿	0.000%
2026-08-21	20.800	20.650	21.850	20.280	-0.220	-1.054%	50.30万	0.00亿	0.000%
2026-08-20	20.390	20.870	21.480	20.040	1.450	7.467%	53.96万	0.00亿	0.000%
2026-08-19	20.270	19.420	20.700	19.350	-1.050	-5.129%	24.18万	0.00亿	0.000%
2026-08-18	20.500	20.470	20.750	20.040	-0.070	-0.341%	21.74万	0.00亿	0.000%
2026-08-17	20.750	20.540	20.800	20.040	-0.220	-1.060%	24.93万	0.00亿	0.000%
2026-08-14	20.870	20.760	21.400	20.360	-0.390	-1.844%	31.43万	0.00亿	0.000%
2026-08-13	20.780	21.150	21.770	20.680	0.390	1.879%	40.31万	0.00亿	0.000%
2026-08-12	20.850	20.760	21.190	20.650	-0.150	-0.717%	30.49万	0.00亿	0.000%
2026-08-11	20.810	20.910	21.480	20.720	-0.230	-1.088%	35.85万	0.00亿	0.000%
2026-08-10	20.540	21.140	22.360	20.320	0.820	4.035%	66.72万	0.00亿	0.000%
2026-08-07	19.450	20.320	20.390	19.160	0.710	3.621%	36.38万	0.00亿	0.000%
2026-08-06	19.680	19.610	19.920	19.310	-0.140	-0.709%	32.26万	0.00亿	0.000%
2026-08-05	18.360	19.750	20.550	18.250	1.390	7.571%	52.73万	0.00亿	0.000%
2026-08-04	17.810	18.360	18.520	17.810	0.750	4.259%	29.64万	0.00亿	0.000%
2026-08-03	18.010	17.610	18.390	17.550	-0.640	-3.507%	32.27万	0.00亿	0.000%
2026-07-31	16.440	18.250	19.140	16.400	1.950	11.963%	60.77万	0.00亿	0.000%
2026-07-30	16.780	16.300	17.060	16.150	-0.490	-2.918%	23.14万	0.00亿	0.000%
2026-07-29	16.230	16.790	17.160	15.700	0.620	3.834%	30.28万	0.00亿	0.000%
2026-07-28	16.200	16.170	16.580	16.040	-0.270	-1.642%	16.94万	0.00亿	0.000%
2026-07-27	15.660	16.440	16.620	15.620	0.780	4.981%	24.42万	0.00亿	0.000%
2026-07-24	16.260	15.660	16.740	15.650	-0.850	-5.148%	28.08万	0.00亿	0.000%
2026-07-23	17.050	16.510	17.190	16.300	-0.690	-4.012%	33.28万	0.00亿	0.000%
2026-07-22	17.690	17.200	18.360	17.170	-0.800	-4.444%	30.40万	0.00亿	0.000%
2026-07-21	18.310	18.000	18.510	16.700	-0.660	-3.537%	40.82万	0.00亿	0.000%
2026-07-20	18.630	18.660	18.920	17.800	0.400	2.191%	36.16万	0.00亿	0.000%
2026-07-17	20.770	18.260	20.910	18.230	-2.920	-13.787%	59.74万	0.00亿	0.000%
2026-07-16	19.950	21.180	21.550	19.300	0.650	3.166%	65.68万	0.00亿	0.000%
2026-07-15	19.800	20.530	21.170	19.720	0.670	3.374%	58.58万	0.00亿	0.000%
2026-07-14	20.110	19.860	20.490	19.310	-0.360	-1.780%	51.09万	0.00亿	0.000%
2026-07-13	20.110	20.220	20.950	20.070	-0.240	-1.173%	52.56万	0.00亿	0.000%
2026-07-10	18.230	20.460	21.280	18.030	2.120	11.559%	71.94万	0.00亿	0.000%
2026-07-09	18.420	18.340	19.090	17.640	-0.370	-1.978%	32.00万	0.00亿	0.000%
2026-07-08	18.500	18.710	19.090	18.000	0.030	0.161%	29.13万	0.00亿	0.000%
2026-07-07	19.130	18.680	19.560	18.500	-0.740	-3.811%	28.43万	0.00亿	0.000%
2026-07-06	20.090	19.420	20.270	19.230	-0.800	-3.956%	35.61万	0.00亿	0.000%
2026-07-03	20.510	20.220	21.050	19.880	-0.090	-0.443%	36.52万	0.00亿	0.000%
2026-07-02	20.540	20.310	20.970	20.120	-0.190	-0.927%	44.46万	0.00亿	0.000%
2026-07-01	18.650	20.500	20.840	18.330	1.760	9.392%	60.96万	0.00亿	0.000%
2026-06-30	19.520	18.740	19.600	18.510	-0.780	-3.996%	41.24万	0.00亿	0.000%
2026-06-29	18.890	19.520	20.110	18.890	0.630	3.335%	46.26万	0.00亿	0.000%
2026-06-26	19.640	18.890	19.990	18.850	-0.940	-4.740%	32.58万	0.00亿	0.000%
2026-06-25	18.930	19.830	20.200	18.730	1.022	5.434%	45.06万	0.00亿	0.000%
2026-06-24	19.048	18.808	19.348	18.588	-0.240	-1.260%	30.94万	0.00亿	0.000%
2026-06-23	19.318	19.048	19.738	18.878	-0.240	-1.244%	40.60万	0.00亿	0.000%
2026-06-22	17.828	19.288	19.318	17.408	1.390	7.766%	53.11万	0.00亿	0.000%
2026-06-18	17.908	17.898	18.738	17.758	0.070	0.393%	39.06万	0.00亿	0.000%
2026-06-17	17.988	17.828	18.108	17.708	-0.260	-1.437%	20.69万	0.00亿	0.000%
2026-06-16	18.488	18.088	18.588	17.998	-0.440	-2.375%	30.83万	0.00亿	0.000%
2026-06-15	19.148	18.528	19.758	18.158	-0.920	-4.731%	70.73万	0.00亿	0.000%
2026-06-12	16.468	19.448	19.778	16.408	3.020	18.383%	92.23万	0.00亿	0.000%
2026-06-11	16.178	16.428	16.518	16.038	0.130	0.798%	16.75万	0.00亿	0.000%
2026-06-10	16.138	16.298	16.488	16.038	-0.020	-0.123%	17.59万	0.00亿	0.000%
2026-06-09	15.988	16.318	16.478	15.738	0.410	2.577%	15.81万	0.00亿	0.000%
2026-06-08	16.168	15.908	16.418	15.628	-0.570	-3.459%	17.40万	0.00亿	0.000%
2026-06-05	16.858	16.478	16.988	16.438	-0.110	-0.663%	17.37万	0.00亿	0.000%
2026-06-04	16.688	16.588	16.848	16.488	-0.240	-1.426%	16.57万	0.00亿	0.000%
2026-06-03	17.158	16.828	17.328	16.688	-0.500	-2.886%	20.52万	0.00亿	0.000%
2026-06-02	17.848	17.328	17.988	17.238	-0.520	-2.913%	23.83万	0.00亿	0.000%
2026-06-01	17.408	17.848	18.178	17.308	0.530	3.060%	31.74万	0.00亿	0.000%
2026-05-29	17.638	17.318	18.448	17.238	-0.140	-0.802%	30.11万	0.00亿	0.000%
2026-05-28	17.448	17.458	17.758	17.048	0.190	1.100%	21.45万	0.00亿	0.000%
2026-05-27	17.658	17.268	17.738	17.148	-0.470	-2.650%	18.23万	0.00亿	0.000%
2026-05-26	17.788	17.738	17.888	17.328	-0.230	-1.280%	20.67万	0.00亿	0.000%
2026-05-25	18.008	17.968	18.878	17.768	-0.010	-0.056%	23.80万	0.00亿	0.000%
2026-05-22	17.908	17.978	18.208	17.538	0.160	0.898%	21.47万	0.00亿	0.000%
2026-05-21	18.248	17.818	18.988	17.818	-0.340	-1.872%	29.18万	0.00亿	0.000%
2026-05-20	18.358	18.158	18.568	17.838	-0.470	-2.523%	23.55万	0.00亿	0.000%
2026-05-19	18.528	18.628	19.298	18.358	0.310	1.692%	31.18万	0.00亿	0.000%
2026-05-18	18.188	18.318	18.678	18.038	-0.070	-0.381%	23.08万	0.00亿	0.000%
2026-05-15	18.548	18.388	18.988	18.198	-0.100	-0.541%	35.40万	0.00亿	0.000%
2026-05-14	20.068	18.488	20.138	18.488	-1.430	-7.179%	49.49万	0.00亿	0.000%
2026-05-13	19.898	19.918	20.188	19.638	0.030	0.151%	27.86万	0.00亿	0.000%
2026-05-12	20.618	19.888	20.658	19.798	-0.890	-4.283%	41.47万	0.00亿	0.000%
2026-05-11	20.748	20.778	21.068	20.238	0.030	0.145%	64.61万	0.00亿	0.000%
2026-05-08	20.678	20.748	22.058	20.558	0.590	2.927%	74.17万	0.00亿	0.000%
2026-05-07	20.098	20.158	20.338	19.688	0.460	2.335%	34.17万	0.00亿	0.000%
2026-05-06	19.078	19.698	20.418	19.058	0.700	3.685%	39.62万	0.00亿	0.000%
2026-04-30	19.138	18.998	19.258	18.668	-0.150	-0.783%	21.21万	0.00亿	0.000%
2026-04-29	18.478	19.148	19.518	18.268	0.530	2.847%	33.53万	0.00亿	0.000%
2026-04-28	18.838	18.618	19.618	18.478	0.010	0.054%	38.13万	0.00亿	0.000%
2026-04-27	18.638	18.608	18.848	18.118	0.080	0.432%	17.99万	0.00亿	0.000%
2026-04-24	18.938	18.528	19.018	18.328	-0.500	-2.628%	17.44万	0.00亿	0.000%
2026-04-23	19.318	19.028	19.638	18.888	-0.310	-1.603%	22.62万	0.00亿	0.000%
2026-04-22	18.778	19.338	19.438	18.758	0.420	2.220%	21.55万	0.00亿	0.000%
2026-04-21	19.158	18.918	19.298	18.728	-0.300	-1.561%	22.58万	0.00亿	0.000%
2026-04-20	18.658	19.218	19.648	18.568	0.460	2.452%	26.34万	0.00亿	0.000%
2026-04-17	18.618	18.758	18.998	18.418	-0.060	-0.319%	19.67万	0.00亿	0.000%
2026-04-16	18.788	18.818	19.108	18.488	0.270	1.456%	21.96万	0.00亿	0.000%
2026-04-15	18.668	18.548	18.838	18.358	0.000	0.000%	17.24万	0.00亿	0.000%
2026-04-14	18.348	18.548	18.658	18.208	0.410	2.260%	16.13万	0.00亿	0.000%
2026-04-13	18.168	18.138	18.328	18.058	0.000	0.000%	13.52万	0.00亿	0.000%
2026-04-10	18.488	18.408	18.758	18.358	0.000	0.000%	17.60万	0.00亿	0.000%
2026-04-09	18.808	18.328	18.948	18.278	0.000	0.000%	26.28万	0.00亿	0.000%
2026-04-08	18.638	19.308	19.358	18.458	0.000	0.000%	30.84万	0.00亿	0.000%
2026-04-07	18.018	18.068	18.288	17.888	0.000	0.000%	14.16万	0.00亿	0.000%
2026-04-03	18.348	17.858	18.468	17.858	0.000	0.000%	16.69万	0.00亿	0.000%
2026-04-02	18.758	18.468	18.868	18.308	0.000	0.000%	19.74万	0.00亿	0.000%
2026-04-01	18.578	18.858	19.148	18.288	0.000	0.000%	26.40万	0.00亿	0.000%