迪贝电气 sh.603320
25.88
+3.48%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.13 | 26.20 | 24.77 | 25.88 | +3.48% | 1.42 | 3.75% |
| 2026-05-22 | 23.94 | 25.75 | 23.56 | 25.01 | +3.78% | 1.52 | 4.11% |
| 2026-05-21 | 25.03 | 25.11 | 23.90 | 24.10 | -4.21% | 1.08 | 2.97% |
| 2026-05-20 | 24.99 | 25.52 | 24.55 | 25.16 | +0.32% | 0.85 | 2.28% |
| 2026-05-19 | 26.47 | 26.48 | 24.77 | 25.08 | -3.43% | 1.51 | 4.00% |
| 2026-05-18 | 25.73 | 26.41 | 25.01 | 25.97 | -0.80% | 1.77 | 4.59% |
| 2026-05-15 | 24.68 | 26.74 | 24.61 | 26.18 | +6.21% | 2.32 | 6.04% |
| 2026-05-14 | 25.21 | 25.86 | 24.38 | 24.65 | -2.95% | 2.00 | 5.37% |
| 2026-05-13 | 26.75 | 26.75 | 25.00 | 25.40 | -3.39% | 3.04 | 8.02% |
| 2026-05-12 | 24.02 | 26.29 | 23.80 | 26.29 | +10.00% | 0.91 | 2.39% |
| 2026-05-11 | 24.27 | 24.39 | 23.60 | 23.90 | -0.08% | 1.03 | 2.87% |
| 2026-05-08 | 23.50 | 24.26 | 23.31 | 23.92 | +0.55% | 0.92 | 2.59% |
| 2026-05-07 | 23.81 | 24.26 | 23.51 | 23.79 | -0.08% | 0.79 | 2.21% |
| 2026-05-06 | 24.25 | 24.58 | 23.40 | 23.81 | -1.77% | 1.15 | 3.26% |
| 2026-04-30 | 24.45 | 24.79 | 24.15 | 24.24 | -0.86% | 0.79 | 2.17% |
| 2026-04-29 | 24.89 | 25.49 | 24.42 | 24.45 | -1.81% | 0.91 | 2.47% |
| 2026-04-28 | 24.23 | 25.40 | 24.00 | 24.90 | +1.30% | 2.25 | 6.06% |
| 2026-04-27 | 23.68 | 25.20 | 23.48 | 24.58 | +5.09% | 1.31 | 3.58% |
| 2026-04-24 | 23.31 | 23.64 | 23.02 | 23.39 | -0.04% | 0.49 | 1.41% |
| 2026-04-23 | 23.90 | 24.00 | 23.17 | 23.40 | -2.09% | 0.66 | 1.88% |