迪哲医药（688192）历史行情

以下为迪哲医药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
2026-10-02	57.300	58.010	60.000	55.570	2.190	3.923%	828.52万	4.79亿	1.796%
2026-10-01	57.300	58.010	60.000	55.570	2.190	3.923%	828.52万	4.79亿	1.796%
2026-09-30	57.300	58.010	60.000	55.570	2.190	3.923%	828.52万	0.00亿	0.000%
2026-09-29	55.600	55.820	57.500	54.700	0.340	0.613%	411.80万	0.00亿	0.000%
2026-09-28	56.280	55.480	56.750	55.150	-0.970	-1.718%	320.22万	0.00亿	0.000%
2026-09-27	59.950	56.450	61.270	56.020	-3.800	-6.307%	651.52万	3.74亿	1.413%
2026-09-24	59.950	56.450	61.270	56.020	-3.800	-6.307%	651.52万	0.00亿	0.000%
2026-09-23	61.280	60.250	61.500	60.070	-1.110	-1.809%	443.28万	0.00亿	0.000%
2026-09-22	60.000	61.360	62.000	59.440	0.970	1.606%	538.58万	0.00亿	0.000%
2026-09-21	57.970	60.390	61.970	57.400	2.940	5.117%	688.75万	0.00亿	0.000%
2026-09-18	57.200	57.450	58.480	56.850	0.660	1.162%	335.58万	0.00亿	0.000%
2026-09-17	55.750	56.790	57.990	55.530	1.050	1.884%	382.91万	0.00亿	0.000%
2026-09-16	55.100	55.740	56.500	55.100	0.200	0.360%	352.69万	0.00亿	0.000%
2026-09-15	54.640	55.540	55.600	54.110	0.750	1.369%	337.58万	0.00亿	0.000%
2026-09-14	52.530	54.790	55.880	52.080	1.720	3.241%	440.07万	0.00亿	0.000%
2026-09-11	54.050	53.070	54.430	52.320	-1.310	-2.409%	388.70万	0.00亿	0.000%
2026-09-10	54.920	54.380	55.450	53.710	-0.520	-0.947%	327.41万	0.00亿	0.000%
2026-09-09	56.230	54.900	56.430	54.900	-1.540	-2.729%	444.87万	0.00亿	0.000%
2026-09-08	56.500	56.440	57.580	55.440	-0.200	-0.353%	419.94万	0.00亿	0.000%
2026-09-07	56.720	56.640	57.850	56.240	-0.430	-0.753%	390.00万	0.00亿	0.000%
2026-09-04	58.650	57.070	59.790	56.180	-3.010	-5.010%	900.65万	0.00亿	0.000%
2026-09-03	57.820	60.080	60.690	57.060	2.740	4.779%	650.32万	0.00亿	0.000%
2026-09-02	57.860	57.340	58.770	57.220	-0.510	-0.882%	441.52万	0.00亿	0.000%
2026-09-01	59.480	57.850	59.880	57.040	-0.430	-0.738%	403.10万	0.00亿	0.000%
2026-08-31	57.870	58.280	59.580	57.500	-0.390	-0.665%	607.57万	0.00亿	0.000%
2026-08-28	58.500	58.670	59.000	57.720	0.120	0.205%	407.82万	0.00亿	0.000%
2026-08-27	57.560	58.550	58.750	56.610	0.760	1.315%	625.98万	0.00亿	0.000%
2026-08-26	59.900	57.790	61.870	57.570	-2.410	-4.003%	654.57万	0.00亿	0.000%
2026-08-25	59.000	60.200	61.680	58.220	1.030	1.741%	766.53万	0.00亿	0.000%
2026-08-24	59.740	59.170	60.500	57.620	0.170	0.288%	838.76万	0.00亿	0.000%
2026-08-21	60.450	59.000	61.100	58.100	-3.150	-5.068%	905.07万	0.00亿	0.000%
2026-08-20	61.490	62.150	62.320	59.280	3.150	5.339%	1,130.97万	0.00亿	0.000%
2026-08-19	60.100	59.000	61.770	58.590	-2.240	-3.658%	681.55万	0.00亿	0.000%
2026-08-18	61.380	61.240	62.650	59.930	-0.090	-0.147%	716.50万	0.00亿	0.000%
2026-08-17	60.010	61.330	62.450	59.580	0.420	0.690%	742.57万	0.00亿	0.000%
2026-08-14	60.990	60.910	62.490	59.200	-0.280	-0.458%	925.88万	0.00亿	0.000%
2026-08-13	57.520	61.190	63.660	57.520	2.400	4.082%	1,353.58万	0.00亿	0.000%
2026-08-12	57.510	58.790	61.200	57.110	0.710	1.222%	1,126.89万	0.00亿	0.000%
2026-08-11	54.790	58.080	61.490	54.790	2.230	3.993%	1,445.84万	0.00亿	0.000%
2026-08-10	56.990	55.850	58.580	54.720	-0.150	-0.268%	1,252.32万	0.00亿	0.000%
2026-08-07	52.500	56.000	56.000	52.200	3.560	6.789%	1,199.76万	0.00亿	0.000%
2026-08-06	53.810	52.440	54.300	51.600	-0.590	-1.113%	826.64万	0.00亿	0.000%
2026-08-05	49.980	53.030	54.330	49.980	2.770	5.511%	1,292.19万	0.00亿	0.000%
2026-08-04	50.400	50.260	51.900	49.780	0.830	1.679%	904.05万	0.00亿	0.000%
2026-08-03	51.070	49.430	51.500	48.300	-1.620	-3.173%	966.01万	0.00亿	0.000%
2026-07-31	52.000	51.050	52.680	50.780	-0.110	-0.215%	784.24万	0.00亿	0.000%
2026-07-30	52.700	51.160	53.460	50.630	-2.170	-4.069%	821.67万	0.00亿	0.000%
2026-07-29	53.050	53.330	54.980	52.400	-0.270	-0.504%	927.09万	0.00亿	0.000%
2026-07-28	55.980	53.600	56.500	53.230	-3.010	-5.317%	1,018.78万	0.00亿	0.000%
2026-07-27	54.500	56.610	57.300	53.950	1.010	1.817%	1,033.02万	0.00亿	0.000%
2026-07-24	57.020	55.600	58.880	55.470	-2.740	-4.697%	1,349.74万	0.00亿	0.000%
2026-07-23	60.460	58.340	61.100	58.110	-2.520	-4.141%	1,502.78万	0.00亿	0.000%
2026-07-22	60.100	60.860	65.900	60.100	-0.920	-1.489%	1,827.08万	0.00亿	0.000%
2026-07-21	60.760	61.780	61.800	56.780	-1.100	-1.749%	2,080.47万	0.00亿	0.000%
2026-07-20	58.010	62.880	64.760	58.010	1.460	2.377%	1,839.50万	0.00亿	0.000%
2026-07-17	62.100	61.420	66.000	58.330	-2.580	-4.031%	2,437.91万	0.00亿	0.000%
2026-07-16	66.000	64.000	69.580	62.300	-3.600	-5.325%	2,915.03万	0.00亿	0.000%
2026-07-15	62.660	67.600	67.600	62.000	11.270	20.007%	1,579.64万	0.00亿	0.000%
2026-07-14	47.630	56.330	56.330	45.450	9.390	20.004%	858.45万	0.00亿	0.000%
2026-07-13	46.800	46.940	48.500	46.040	0.180	0.385%	836.82万	0.00亿	0.000%
2026-07-10	45.800	46.760	48.900	44.690	0.480	1.037%	842.21万	0.00亿	0.000%
2026-07-09	44.730	46.280	48.200	43.800	1.100	2.435%	738.40万	0.00亿	0.000%
2026-07-08	47.200	45.180	47.800	45.010	-1.030	-2.229%	719.27万	0.00亿	0.000%
2026-07-07	48.500	46.210	49.500	45.910	-3.290	-6.646%	1,120.76万	0.00亿	0.000%
2026-07-06	48.000	49.500	52.270	46.500	1.020	2.104%	1,412.79万	0.00亿	0.000%
2026-07-03	44.280	48.480	49.000	43.920	4.850	11.116%	1,473.55万	0.00亿	0.000%
2026-07-02	44.130	43.630	45.950	43.290	-0.180	-0.411%	1,188.76万	0.00亿	0.000%
2026-07-01	39.870	43.810	43.880	38.990	3.880	9.717%	1,066.25万	0.00亿	0.000%
2026-06-30	40.780	39.930	41.600	39.730	-0.770	-1.892%	670.31万	0.00亿	0.000%
2026-06-29	36.540	40.700	41.380	35.970	4.210	11.537%	1,177.45万	0.00亿	0.000%
2026-06-26	38.610	36.490	39.190	35.920	-2.560	-6.556%	749.22万	0.00亿	0.000%
2026-06-25	39.440	39.050	39.490	37.610	-0.760	-1.909%	639.90万	0.00亿	0.000%
2026-06-24	39.250	39.810	40.790	38.700	1.380	3.591%	844.79万	0.00亿	0.000%
2026-06-23	37.320	38.430	39.380	37.100	0.840	2.235%	684.23万	0.00亿	0.000%
2026-06-22	38.000	37.590	38.000	35.730	-0.370	-0.975%	594.63万	0.00亿	0.000%
2026-06-18	36.580	37.960	38.960	35.950	1.360	3.716%	706.83万	0.00亿	0.000%
2026-06-17	36.820	36.600	37.250	36.500	-0.350	-0.947%	398.40万	0.00亿	0.000%
2026-06-16	38.120	36.950	38.120	36.780	-0.980	-2.584%	487.57万	0.00亿	0.000%
2026-06-15	38.650	37.930	39.130	37.800	-0.820	-2.116%	647.82万	0.00亿	0.000%
2026-06-12	37.460	38.750	39.290	36.850	1.640	4.419%	953.87万	0.00亿	0.000%
2026-06-11	37.680	37.110	37.870	36.590	-0.500	-1.329%	571.40万	0.00亿	0.000%
2026-06-10	37.890	37.610	37.890	36.100	-0.120	-0.318%	701.59万	0.00亿	0.000%
2026-06-09	38.200	37.730	38.930	36.250	-0.030	-0.079%	710.74万	0.00亿	0.000%
2026-06-08	38.500	37.760	39.980	37.400	-1.730	-4.381%	481.43万	0.00亿	0.000%
2026-06-05	41.200	39.490	41.800	39.380	-1.120	-2.758%	596.65万	0.00亿	0.000%
2026-06-04	42.000	40.610	42.300	40.430	-1.490	-3.539%	466.99万	0.00亿	0.000%
2026-06-03	42.200	42.100	42.900	41.000	-1.050	-2.433%	826.37万	0.00亿	0.000%
2026-06-02	47.600	43.150	48.480	42.320	-5.460	-11.232%	1,078.32万	0.00亿	0.000%
2026-06-01	57.220	48.610	57.220	47.680	-6.920	-12.462%	1,253.25万	0.00亿	0.000%
2026-05-29	54.250	55.530	56.670	52.050	1.300	2.397%	641.62万	0.00亿	0.000%
2026-05-28	56.400	54.230	59.000	53.090	-0.190	-0.349%	605.39万	0.00亿	0.000%
2026-05-27	53.820	54.420	55.610	52.700	0.280	0.517%	369.74万	0.00亿	0.000%
2026-05-26	55.150	54.140	56.500	53.360	-0.690	-1.258%	291.68万	0.00亿	0.000%
2026-05-25	54.300	54.830	55.130	53.300	0.270	0.495%	332.01万	0.00亿	0.000%
2026-05-22	57.660	54.560	57.970	53.800	-3.000	-5.212%	559.88万	0.00亿	0.000%
2026-05-21	52.200	57.560	60.740	52.200	5.560	10.692%	1,008.03万	0.00亿	0.000%
2026-05-20	50.590	52.000	52.550	50.590	1.060	2.081%	300.02万	0.00亿	0.000%
2026-05-19	50.670	50.940	51.420	49.900	0.120	0.236%	304.00万	0.00亿	0.000%
2026-05-18	53.320	50.820	53.600	50.370	-2.500	-4.689%	362.83万	0.00亿	0.000%
2026-05-15	54.960	53.320	55.370	53.010	-1.790	-3.248%	404.28万	0.00亿	0.000%
2026-05-14	56.570	55.110	58.580	54.860	-1.470	-2.598%	374.50万	0.00亿	0.000%
2026-05-13	57.000	56.580	57.350	55.660	-0.620	-1.084%	284.06万	0.00亿	0.000%
2026-05-12	56.620	57.200	58.560	55.900	0.180	0.316%	513.64万	0.00亿	0.000%
2026-05-11	54.150	57.020	57.570	52.160	2.700	4.971%	614.49万	0.00亿	0.000%
2026-05-08	56.450	54.320	56.880	54.250	-2.570	-4.517%	422.84万	0.00亿	0.000%
2026-05-07	57.710	56.890	58.830	56.260	-0.310	-0.542%	348.44万	0.00亿	0.000%
2026-05-06	56.690	57.200	58.190	55.700	0.500	0.882%	372.50万	0.00亿	0.000%
2026-04-30	56.200	56.700	59.100	56.200	1.170	2.107%	400.94万	0.00亿	0.000%
2026-04-29	55.890	55.530	55.890	54.620	-0.240	-0.430%	226.34万	0.00亿	0.000%
2026-04-28	56.000	55.770	57.690	55.520	-0.430	-0.765%	303.83万	0.00亿	0.000%
2026-04-27	55.050	56.200	57.560	54.250	0.600	1.079%	315.22万	0.00亿	0.000%
2026-04-24	56.770	55.600	57.280	55.000	-1.220	-2.147%	287.51万	0.00亿	0.000%
2026-04-23	57.600	56.820	59.310	56.000	-1.140	-1.967%	359.48万	0.00亿	0.000%
2026-04-22	55.710	57.960	58.140	55.120	2.240	4.020%	385.67万	0.00亿	0.000%
2026-04-21	57.700	55.720	58.400	55.000	-2.300	-3.964%	343.59万	0.00亿	0.000%
2026-04-20	59.200	58.020	60.190	57.690	-1.040	-1.761%	347.25万	0.00亿	0.000%
2026-04-17	61.060	59.060	61.220	58.270	-1.990	-3.260%	489.76万	0.00亿	0.000%
2026-04-16	59.550	61.050	61.890	58.800	0.850	1.412%	462.57万	0.00亿	0.000%
2026-04-15	59.500	60.200	60.980	57.000	2.290	3.954%	541.23万	0.00亿	0.000%
2026-04-14	56.880	57.910	58.270	56.200	0.750	1.312%	327.07万	0.00亿	0.000%
2026-04-13	54.950	57.160	58.560	54.310	1.780	3.214%	375.04万	0.00亿	0.000%
2026-04-10	55.900	55.380	56.580	54.880	-0.070	-0.126%	337.25万	0.00亿	0.000%
2026-04-09	57.000	55.450	58.360	55.000	-2.110	-3.666%	419.57万	0.00亿	0.000%
2026-04-08	57.470	57.560	58.260	56.010	1.560	2.786%	387.31万	0.00亿	0.000%
2026-04-07	58.000	56.000	58.000	55.490	0.000	0.000%	337.79万	0.00亿	0.000%
2026-04-03	56.760	57.500	58.190	55.900	0.000	0.000%	442.92万	0.00亿	0.000%
2026-04-02	58.500	58.570	59.560	57.360	0.000	0.000%	505.73万	0.00亿	0.000%
2026-04-01	55.160	59.070	59.200	55.160	0.000	0.000%	751.75万	0.00亿	0.000%