迪森股份（300335）历史行情
以下为迪森股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.620 | 5.560 | 5.630 | 5.360 | -0.060 | -1.068% | 1,309.84万 | 0.72亿 | 3.410% |
| 2026-10-08 | 5.540 | 5.620 | 5.650 | 5.530 | 0.050 | 0.898% | 10.33万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.590 | 5.570 | 5.640 | 5.490 | -0.010 | -0.179% | 704.98万 | 0.39亿 | 1.835% |
| 2026-10-06 | 5.590 | 5.570 | 5.640 | 5.490 | -0.010 | -0.179% | 704.98万 | 0.39亿 | 1.835% |
| 2026-10-05 | 5.590 | 5.570 | 5.640 | 5.490 | -0.010 | -0.179% | 704.98万 | 0.39亿 | 1.835% |
| 2026-10-02 | 5.590 | 5.570 | 5.640 | 5.490 | -0.010 | -0.179% | 704.98万 | 0.39亿 | 1.835% |
| 2026-10-01 | 5.590 | 5.570 | 5.640 | 5.490 | -0.010 | -0.179% | 704.98万 | 0.39亿 | 1.835% |
| 2026-09-30 | 5.590 | 5.570 | 5.640 | 5.490 | -0.010 | -0.179% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.460 | 5.580 | 5.630 | 5.400 | 0.130 | 2.385% | 13.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.440 | 5.450 | 5.500 | 5.400 | 0.010 | 0.184% | 7.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.420 | 5.440 | 5.500 | 5.400 | 0.000 | 0.000% | 671.22万 | 0.37亿 | 1.747% |
| 2026-09-24 | 5.420 | 5.440 | 5.500 | 5.400 | 0.000 | 0.000% | 6.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.520 | 5.440 | 5.570 | 5.400 | -0.120 | -2.158% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.600 | 5.560 | 5.650 | 5.520 | -0.040 | -0.714% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.520 | 5.600 | 5.600 | 5.460 | 0.080 | 1.449% | 8.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.500 | 5.520 | 5.610 | 5.480 | 0.010 | 0.181% | 9.29万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.540 | 5.510 | 5.540 | 5.350 | -0.030 | -0.542% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.480 | 5.540 | 5.620 | 5.450 | 0.080 | 1.465% | 11.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.600 | 5.460 | 5.680 | 5.460 | -0.170 | -3.020% | 16.85万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.630 | 5.630 | 5.870 | 5.580 | -0.100 | -1.745% | 16.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.780 | 5.730 | 5.830 | 5.630 | -0.120 | -2.051% | 24.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.650 | 5.850 | 5.860 | 5.610 | 0.140 | 2.452% | 35.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.700 | 5.710 | 5.740 | 5.630 | 0.020 | 0.351% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.600 | 5.690 | 5.710 | 5.560 | 0.090 | 1.607% | 8.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.610 | 5.600 | 5.630 | 5.540 | -0.010 | -0.178% | 6.93万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.640 | 5.610 | 5.730 | 5.570 | 0.020 | 0.358% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.710 | 5.590 | 5.760 | 5.590 | -0.120 | -2.102% | 13.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.660 | 5.710 | 5.740 | 5.620 | 0.010 | 0.175% | 11.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.650 | 5.700 | 5.740 | 5.630 | 0.070 | 1.243% | 14.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.560 | 5.630 | 5.660 | 5.540 | 0.050 | 0.896% | 13.51万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.530 | 5.580 | 5.610 | 5.490 | 0.040 | 0.722% | 11.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.520 | 5.540 | 5.590 | 5.500 | -0.030 | -0.539% | 14.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.380 | 5.570 | 5.620 | 5.380 | 0.190 | 3.532% | 24.70万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.230 | 5.380 | 5.400 | 5.200 | 0.120 | 2.281% | 11.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.210 | 5.260 | 5.270 | 5.160 | 0.030 | 0.574% | 7.27万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.200 | 5.230 | 5.260 | 5.140 | -0.020 | -0.381% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.180 | 5.250 | 5.280 | 5.160 | 0.110 | 2.140% | 9.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.250 | 5.140 | 5.300 | 5.120 | -0.160 | -3.019% | 13.25万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.330 | 5.300 | 5.370 | 5.250 | -0.030 | -0.563% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.210 | 5.330 | 5.350 | 5.150 | 0.070 | 1.331% | 12.34万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.360 | 5.260 | 5.420 | 5.180 | -0.150 | -2.773% | 16.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.490 | 5.410 | 5.520 | 5.380 | -0.080 | -1.457% | 16.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.450 | 5.490 | 5.550 | 5.420 | 0.000 | 0.000% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.560 | 5.490 | 5.560 | 5.440 | -0.080 | -1.436% | 14.19万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.310 | 5.570 | 5.570 | 5.280 | 0.250 | 4.699% | 23.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.370 | 5.320 | 5.370 | 5.210 | -0.060 | -1.115% | 12.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.400 | 5.380 | 5.400 | 5.270 | -0.020 | -0.370% | 14.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.350 | 5.400 | 5.430 | 5.320 | 0.040 | 0.746% | 15.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.430 | 5.360 | 5.430 | 5.320 | 0.020 | 0.375% | 16.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.260 | 5.340 | 5.350 | 5.230 | 0.080 | 1.521% | 15.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.140 | 5.260 | 5.270 | 5.080 | 0.180 | 3.543% | 22.93万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.260 | 5.080 | 5.350 | 5.080 | -0.220 | -4.151% | 21.91万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.290 | 5.300 | 5.360 | 5.160 | -0.030 | -0.563% | 20.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.290 | 5.330 | 5.390 | 5.270 | -0.010 | -0.187% | 22.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.170 | 5.340 | 5.400 | 5.060 | 0.140 | 2.692% | 25.41万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.460 | 5.200 | 5.500 | 5.180 | -0.430 | -7.638% | 33.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.450 | 5.630 | 5.780 | 5.360 | 0.050 | 0.896% | 49.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.070 | 5.580 | 5.660 | 5.030 | 0.440 | 8.560% | 48.14万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.340 | 5.140 | 5.380 | 4.870 | -0.440 | -7.885% | 46.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.200 | 5.580 | 5.720 | 5.130 | 0.270 | 5.085% | 55.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.960 | 5.310 | 5.620 | 4.940 | 0.320 | 6.413% | 54.22万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.910 | 4.990 | 5.010 | 4.860 | 0.040 | 0.808% | 9.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.810 | 4.950 | 4.970 | 4.800 | 0.100 | 2.062% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.760 | 4.850 | 4.850 | 4.660 | 0.140 | 2.972% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.870 | 4.710 | 4.940 | 4.700 | -0.150 | -3.086% | 10.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.700 | 4.860 | 4.970 | 4.650 | 0.130 | 2.748% | 12.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.730 | 4.730 | 4.800 | 4.620 | -0.030 | -0.630% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.840 | 4.760 | 4.850 | 4.720 | -0.030 | -0.626% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.910 | 4.790 | 4.980 | 4.790 | -0.190 | -3.815% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.020 | 4.980 | 5.120 | 4.940 | -0.080 | -1.581% | 10.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.000 | 5.060 | 5.100 | 4.960 | 0.100 | 2.016% | 11.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.960 | 4.960 | 5.240 | 4.920 | -0.020 | -0.402% | 16.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.840 | 4.980 | 5.040 | 4.820 | 0.130 | 2.680% | 18.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.850 | 4.850 | 4.920 | 4.770 | -0.010 | -0.206% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.870 | 4.860 | 4.920 | 4.690 | -0.050 | -1.018% | 11.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.970 | 4.910 | 5.020 | 4.860 | -0.070 | -1.406% | 11.32万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.080 | 4.980 | 5.160 | 4.940 | -0.110 | -2.161% | 12.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.220 | 5.090 | 5.230 | 4.990 | -0.130 | -2.490% | 14.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.140 | 5.220 | 5.270 | 5.080 | 0.080 | 1.556% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.170 | 5.140 | 5.180 | 4.940 | -0.030 | -0.580% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.180 | 5.170 | 5.200 | 5.080 | -0.040 | -0.768% | 12.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.360 | 5.210 | 5.390 | 5.170 | -0.180 | -3.340% | 15.74万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.380 | 5.390 | 5.410 | 5.260 | 0.010 | 0.186% | 12.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.330 | 5.380 | 5.480 | 5.310 | 0.030 | 0.561% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.320 | 5.350 | 5.420 | 5.180 | 0.090 | 1.711% | 18.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.460 | 5.260 | 5.540 | 5.230 | -0.150 | -2.773% | 24.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.490 | 5.410 | 5.510 | 5.290 | -0.140 | -2.523% | 17.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.540 | 5.550 | 5.590 | 5.420 | 0.040 | 0.726% | 13.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.440 | 5.510 | 5.740 | 5.410 | -0.120 | -2.131% | 15.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.760 | 5.630 | 5.920 | 5.590 | -0.170 | -2.931% | 19.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.920 | 5.800 | 6.000 | 5.750 | -0.180 | -3.010% | 15.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.040 | 5.980 | 6.090 | 5.900 | -0.120 | -1.967% | 16.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.250 | 6.100 | 6.260 | 6.000 | -0.180 | -2.866% | 14.80万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.180 | 6.280 | 6.280 | 5.930 | 0.050 | 0.803% | 23.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.980 | 6.230 | 6.330 | 5.960 | 0.230 | 3.833% | 30.20万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.860 | 6.000 | 6.040 | 5.860 | 0.120 | 2.041% | 16.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.920 | 5.880 | 6.060 | 5.840 | -0.040 | -0.676% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.000 | 5.920 | 6.030 | 5.810 | -0.130 | -2.149% | 16.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.170 | 6.050 | 6.190 | 6.000 | -0.080 | -1.305% | 16.35万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.080 | 6.130 | 6.180 | 6.010 | 0.130 | 2.167% | 13.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.450 | 6.000 | 6.490 | 6.000 | -0.440 | -6.832% | 25.86万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.660 | 6.440 | 6.680 | 6.370 | -0.290 | -4.309% | 23.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.580 | 6.730 | 6.810 | 6.500 | 0.140 | 2.124% | 24.81万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.500 | 6.590 | 6.630 | 6.430 | 0.060 | 0.919% | 19.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.790 | 6.530 | 6.810 | 6.500 | -0.310 | -4.532% | 32.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.100 | 6.840 | 7.310 | 6.840 | -0.310 | -4.336% | 45.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.750 | 7.150 | 7.170 | 6.750 | 0.320 | 4.685% | 57.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.670 | 6.830 | 6.900 | 6.600 | 0.180 | 2.707% | 44.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.720 | 6.650 | 6.770 | 6.610 | -0.040 | -0.598% | 19.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.700 | 6.690 | 6.820 | 6.650 | -0.020 | -0.298% | 21.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.620 | 6.710 | 6.740 | 6.610 | 0.070 | 1.054% | 18.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.520 | 6.640 | 6.670 | 6.470 | 0.160 | 2.469% | 18.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.470 | 6.480 | 6.560 | 6.420 | -0.050 | -0.766% | 16.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.480 | 6.530 | 6.580 | 6.400 | -0.010 | -0.153% | 16.88万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.570 | 6.540 | 6.590 | 6.410 | 0.000 | 0.000% | 23.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.310 | 6.540 | 6.580 | 6.310 | 0.190 | 2.992% | 25.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.620 | 6.350 | 6.640 | 6.300 | -0.290 | -4.367% | 29.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.790 | 6.640 | 6.860 | 6.490 | -0.180 | -2.639% | 37.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.640 | 6.820 | 6.900 | 6.590 | 0.090 | 1.337% | 32.93万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.610 | 6.730 | 6.760 | 6.330 | 0.120 | 1.815% | 44.40万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.640 | 6.610 | 6.680 | 6.480 | 0.100 | 1.536% | 25.04万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.780 | 6.510 | 6.830 | 6.480 | -0.390 | -5.652% | 47.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.940 | 6.900 | 6.970 | 6.790 | -0.130 | -1.849% | 29.26万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.970 | 7.030 | 7.140 | 6.850 | 0.130 | 1.884% | 37.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.000 | 6.900 | 7.070 | 6.800 | -0.110 | -1.569% | 32.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.840 | 7.010 | 7.020 | 6.710 | 0.000 | 0.000% | 35.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.890 | 6.960 | 7.220 | 6.890 | 0.000 | 0.000% | 46.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.810 | 6.760 | 6.840 | 6.650 | 0.000 | 0.000% | 28.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.750 | 6.900 | 6.910 | 6.690 | 0.000 | 0.000% | 34.17万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.660 | 6.690 | 6.810 | 6.570 | 0.000 | 0.000% | 27.00万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.230 | 6.660 | 7.260 | 6.610 | 0.000 | 0.000% | 42.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.160 | 7.420 | 7.430 | 6.870 | 0.000 | 0.000% | 60.61万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.320 | 7.220 | 7.370 | 7.040 | 0.000 | 0.000% | 47.84万 | 0.00亿 | 0.000% |