ST迪瑞（300396）历史行情
以下为ST迪瑞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 | 7.080 | 7.290 | 7.300 | 7.030 | 0.240 | 3.404% | 4.01万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.120 | 7.050 | 7.210 | 7.010 | -0.030 | -0.424% | 1.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.020 | 7.080 | 7.140 | 6.980 | 0.060 | 0.855% | 124.34万 | 0.09亿 | 0.457% |
| 2026-10-06 | 7.020 | 7.080 | 7.140 | 6.980 | 0.060 | 0.855% | 124.34万 | 0.09亿 | 0.457% |
| 2026-10-05 | 7.020 | 7.080 | 7.140 | 6.980 | 0.060 | 0.855% | 124.34万 | 0.09亿 | 0.457% |
| 2026-10-02 | 7.020 | 7.080 | 7.140 | 6.980 | 0.060 | 0.855% | 124.34万 | 0.09亿 | 0.457% |
| 2026-10-01 | 7.020 | 7.080 | 7.140 | 6.980 | 0.060 | 0.855% | 124.34万 | 0.09亿 | 0.457% |
| 2026-09-30 | 7.020 | 7.080 | 7.140 | 6.980 | 0.060 | 0.855% | 1.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.010 | 7.020 | 7.060 | 6.940 | 0.030 | 0.429% | 0.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.090 | 6.990 | 7.090 | 6.930 | -0.060 | -0.851% | 1.31万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.130 | 7.050 | 7.140 | 7.040 | -0.080 | -1.122% | 115.32万 | 0.08亿 | 0.424% |
| 2026-09-24 | 7.130 | 7.050 | 7.140 | 7.040 | -0.080 | -1.122% | 1.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.200 | 7.130 | 7.210 | 7.110 | -0.070 | -0.972% | 1.25万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.200 | 7.200 | 7.220 | 7.130 | 0.030 | 0.418% | 1.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.070 | 7.170 | 7.180 | 7.040 | 0.130 | 1.847% | 2.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.020 | 7.040 | 7.170 | 7.020 | 0.020 | 0.285% | 1.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.860 | 7.020 | 7.030 | 6.810 | 0.130 | 1.887% | 1.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.820 | 6.890 | 6.950 | 6.790 | 0.040 | 0.584% | 1.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.020 | 6.850 | 7.020 | 6.830 | -0.180 | -2.560% | 2.06万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.920 | 7.030 | 7.080 | 6.910 | 0.090 | 1.297% | 1.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.160 | 6.940 | 7.160 | 6.860 | -0.220 | -3.073% | 3.90万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.220 | 7.160 | 7.240 | 7.160 | -0.070 | -0.968% | 1.06万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.320 | 7.230 | 7.350 | 7.200 | -0.150 | -2.033% | 1.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.180 | 7.380 | 7.380 | 7.160 | 0.200 | 2.786% | 2.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.160 | 7.180 | 7.200 | 7.110 | 0.020 | 0.279% | 1.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.180 | 7.160 | 7.290 | 7.130 | 0.000 | 0.000% | 2.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.270 | 7.160 | 7.280 | 7.160 | -0.100 | -1.377% | 1.97万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.300 | 7.260 | 7.330 | 7.200 | -0.080 | -1.090% | 1.40万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.210 | 7.340 | 7.340 | 7.180 | 0.110 | 1.521% | 2.03万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.200 | 7.230 | 7.230 | 7.110 | 0.010 | 0.139% | 1.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.200 | 7.220 | 7.280 | 7.200 | -0.030 | -0.414% | 1.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.330 | 7.250 | 7.350 | 7.240 | -0.070 | -0.956% | 1.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.330 | 7.320 | 7.400 | 7.300 | -0.030 | -0.408% | 1.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.120 | 7.350 | 7.360 | 7.110 | 0.210 | 2.941% | 1.69万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.220 | 7.140 | 7.260 | 7.070 | -0.120 | -1.653% | 1.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.120 | 7.260 | 7.280 | 7.050 | 0.060 | 0.833% | 2.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.100 | 7.200 | 7.330 | 7.100 | 0.240 | 3.448% | 4.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.200 | 6.960 | 7.210 | 6.930 | -0.240 | -3.333% | 2.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.250 | 7.200 | 7.280 | 7.110 | -0.050 | -0.690% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.330 | 7.250 | 7.340 | 7.160 | -0.080 | -1.091% | 2.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.360 | 7.330 | 7.400 | 7.250 | -0.030 | -0.408% | 2.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.510 | 7.360 | 7.580 | 7.310 | -0.150 | -1.997% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.350 | 7.510 | 7.590 | 7.350 | 0.110 | 1.486% | 3.15万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.410 | 7.400 | 7.480 | 7.290 | -0.080 | -1.070% | 3.12万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.260 | 7.480 | 7.480 | 7.170 | 0.220 | 3.030% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.120 | 7.260 | 7.510 | 7.120 | 0.230 | 3.272% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.890 | 7.030 | 7.110 | 6.890 | 0.080 | 1.151% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.050 | 6.950 | 7.140 | 6.880 | -0.050 | -0.714% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.000 | 7.000 | 7.020 | 6.830 | 0.010 | 0.143% | 2.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.700 | 6.990 | 7.020 | 6.700 | 0.310 | 4.641% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.410 | 6.680 | 6.700 | 6.410 | 0.220 | 3.406% | 2.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.400 | 6.460 | 6.540 | 6.340 | 0.030 | 0.467% | 2.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.320 | 6.430 | 6.490 | 6.300 | 0.110 | 1.741% | 2.15万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.150 | 6.320 | 6.380 | 6.110 | 0.130 | 2.100% | 2.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.000 | 6.190 | 6.220 | 5.960 | 0.200 | 3.339% | 2.38万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.190 | 5.990 | 6.210 | 5.990 | -0.260 | -4.160% | 2.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.120 | 6.250 | 6.250 | 6.110 | 0.110 | 1.792% | 1.95万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.200 | 6.140 | 6.290 | 6.110 | -0.080 | -1.286% | 2.30万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.250 | 6.220 | 6.360 | 6.080 | -0.110 | -1.738% | 2.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.380 | 6.330 | 6.490 | 6.190 | 0.010 | 0.158% | 3.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.700 | 6.320 | 6.750 | 6.280 | -0.370 | -5.531% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.650 | 6.690 | 6.820 | 6.570 | 0.080 | 1.210% | 3.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.300 | 6.610 | 6.610 | 6.300 | 0.240 | 3.768% | 2.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.240 | 6.370 | 6.380 | 6.200 | 0.080 | 1.272% | 1.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.490 | 6.290 | 6.530 | 6.210 | -0.200 | -3.082% | 3.27万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.300 | 6.490 | 6.570 | 6.190 | 0.130 | 2.044% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.390 | 6.360 | 6.540 | 6.290 | -0.030 | -0.469% | 2.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.310 | 6.390 | 6.460 | 6.260 | 0.070 | 1.108% | 2.20万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.600 | 6.320 | 6.610 | 6.300 | -0.300 | -4.532% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.780 | 6.620 | 6.920 | 6.600 | -0.100 | -1.488% | 2.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.740 | 6.720 | 6.840 | 6.560 | 0.090 | 1.357% | 3.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.560 | 6.630 | 6.820 | 6.510 | 0.070 | 1.067% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.170 | 6.560 | 6.600 | 6.170 | 0.340 | 5.466% | 4.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.360 | 6.220 | 6.400 | 6.120 | -0.150 | -2.355% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.220 | 6.370 | 6.420 | 5.990 | 0.070 | 1.111% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.280 | 6.300 | 6.390 | 6.120 | -0.050 | -0.787% | 3.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.590 | 6.350 | 6.590 | 6.240 | -0.210 | -3.201% | 4.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.680 | 6.560 | 6.800 | 6.470 | -0.190 | -2.815% | 3.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.550 | 6.750 | 6.850 | 6.530 | 0.130 | 1.964% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.660 | 6.620 | 6.670 | 6.300 | -0.040 | -0.601% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.770 | 6.660 | 6.900 | 6.640 | -0.160 | -2.346% | 2.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.030 | 6.820 | 7.030 | 6.770 | -0.210 | -2.987% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.870 | 7.030 | 7.120 | 6.650 | 0.190 | 2.778% | 4.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.970 | 6.840 | 7.080 | 6.780 | -0.100 | -1.441% | 3.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.800 | 6.940 | 7.000 | 6.750 | 0.180 | 2.663% | 2.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.850 | 6.760 | 6.900 | 6.590 | -0.140 | -2.029% | 3.17万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.080 | 6.900 | 7.100 | 6.780 | -0.210 | -2.954% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.290 | 7.110 | 7.320 | 7.080 | -0.170 | -2.335% | 3.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.410 | 7.280 | 7.500 | 7.180 | -0.310 | -4.084% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.600 | 7.590 | 7.710 | 7.530 | 0.030 | 0.397% | 2.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.830 | 7.560 | 7.830 | 7.520 | -0.280 | -3.571% | 3.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.020 | 7.840 | 8.070 | 7.810 | -0.280 | -3.448% | 4.17万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.170 | 8.120 | 8.170 | 7.920 | -0.030 | -0.368% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.010 | 8.150 | 8.280 | 8.010 | 0.180 | 2.258% | 5.15万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.740 | 7.970 | 8.100 | 7.740 | 0.160 | 2.049% | 5.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.780 | 7.810 | 7.940 | 7.700 | 0.070 | 0.904% | 3.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.770 | 7.740 | 7.970 | 7.610 | 0.040 | 0.519% | 3.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.790 | 7.700 | 7.820 | 7.640 | -0.140 | -1.786% | 2.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.800 | 7.840 | 7.900 | 7.680 | 0.050 | 0.642% | 3.58万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.830 | 7.790 | 7.860 | 7.740 | -0.050 | -0.638% | 2.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.990 | 7.840 | 8.080 | 7.770 | -0.180 | -2.244% | 3.64万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.200 | 8.020 | 8.200 | 7.980 | -0.190 | -2.314% | 3.40万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.970 | 8.210 | 8.220 | 7.900 | 0.250 | 3.141% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.900 | 7.960 | 7.970 | 7.610 | 0.040 | 0.505% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.280 | 7.920 | 8.350 | 7.800 | -0.400 | -4.808% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.500 | 8.320 | 8.570 | 8.300 | -0.220 | -2.576% | 4.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.280 | 8.540 | 8.650 | 8.230 | 0.240 | 2.892% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.300 | 8.300 | 8.480 | 8.250 | -0.090 | -1.073% | 5.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.540 | 8.390 | 8.610 | 8.320 | -0.150 | -1.756% | 13.06万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.300 | 8.540 | 8.730 | 8.300 | 0.200 | 2.398% | 13.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.300 | 8.340 | 8.540 | 8.160 | -0.930 | -10.032% | 25.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.270 | 9.270 | 9.270 | 9.270 | -2.320 | -20.017% | 1.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.210 | 11.590 | 11.690 | 11.210 | 0.300 | 2.657% | 3.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.450 | 11.290 | 11.520 | 11.120 | -0.180 | -1.569% | 2.78万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.100 | 11.470 | 11.490 | 11.090 | 0.350 | 3.147% | 3.57万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.990 | 11.120 | 11.160 | 10.910 | 0.080 | 0.725% | 2.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.120 | 11.040 | 11.180 | 10.980 | -0.110 | -0.987% | 2.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.220 | 11.150 | 11.310 | 11.090 | -0.110 | -0.977% | 2.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.440 | 11.260 | 11.440 | 11.180 | -0.170 | -1.487% | 2.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.320 | 11.430 | 11.480 | 11.180 | 0.020 | 0.175% | 2.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.660 | 11.410 | 11.660 | 11.330 | -0.210 | -1.807% | 2.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.600 | 11.620 | 11.650 | 11.460 | 0.030 | 0.259% | 2.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.770 | 11.590 | 11.830 | 11.570 | -0.140 | -1.194% | 2.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.880 | 11.730 | 11.880 | 11.590 | -0.060 | -0.509% | 1.82万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.790 | 11.790 | 11.940 | 11.680 | 0.000 | 0.000% | 1.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.650 | 11.820 | 11.920 | 11.650 | 0.000 | 0.000% | 1.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.890 | 11.620 | 11.890 | 11.580 | 0.000 | 0.000% | 2.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.800 | 11.860 | 11.970 | 11.770 | 0.000 | 0.000% | 2.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.360 | 11.640 | 11.670 | 11.290 | 0.000 | 0.000% | 2.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.750 | 11.360 | 11.790 | 11.300 | 0.000 | 0.000% | 2.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.880 | 11.710 | 11.980 | 11.640 | 0.000 | 0.000% | 2.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.850 | 11.880 | 11.950 | 11.670 | 0.000 | 0.000% | 2.13万 | 0.00亿 | 0.000% |