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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.29 | 21.50 | 20.89 | 21.13 | -1.03% | 1.43 | 4.55% |
| 2025-08-19 | 22.23 | 22.24 | 20.60 | 21.35 | -0.14% | 2.74 | 8.67% |
| 2025-08-18 | 19.56 | 21.38 | 19.56 | 21.38 | +9.98% | 0.99 | 3.19% |
| 2025-08-15 | 19.21 | 19.60 | 19.21 | 19.44 | +0.88% | 0.55 | 1.89% |
| 2025-08-14 | 19.93 | 19.93 | 19.19 | 19.27 | -2.77% | 0.64 | 2.21% |
| 2025-08-13 | 20.05 | 20.30 | 19.55 | 19.82 | -0.45% | 0.58 | 1.94% |
| 2025-08-12 | 20.06 | 20.15 | 19.66 | 19.91 | -0.25% | 0.49 | 1.65% |
| 2025-08-11 | 19.87 | 20.00 | 19.57 | 19.96 | +0.45% | 0.58 | 1.96% |
| 2025-08-08 | 20.45 | 20.50 | 19.49 | 19.87 | -4.15% | 0.99 | 3.34% |
| 2025-08-07 | 20.76 | 20.94 | 20.50 | 20.73 | 0.00% | 0.66 | 2.14% |
| 2025-08-06 | 20.48 | 20.91 | 20.23 | 20.73 | +1.12% | 0.99 | 3.24% |
| 2025-08-05 | 19.78 | 20.56 | 19.74 | 20.50 | +4.11% | 0.99 | 3.28% |
| 2025-08-04 | 18.93 | 19.91 | 18.79 | 19.69 | +3.69% | 0.89 | 3.05% |
| 2025-08-01 | 18.45 | 19.01 | 18.41 | 18.99 | +2.59% | 0.56 | 2.01% |
| 2025-07-31 | 18.77 | 18.88 | 18.40 | 18.51 | -1.07% | 0.49 | 1.78% |
| 2025-07-30 | 19.20 | 19.26 | 18.49 | 18.71 | -2.55% | 0.61 | 2.20% |
| 2025-07-29 | 19.24 | 19.46 | 18.94 | 19.20 | 0.00% | 0.60 | 2.10% |
| 2025-07-28 | 18.85 | 19.29 | 18.78 | 19.20 | +1.91% | 0.74 | 2.59% |
| 2025-07-25 | 18.68 | 19.05 | 18.33 | 18.84 | +0.86% | 0.62 | 2.21% |
| 2025-07-24 | 18.60 | 18.97 | 18.52 | 18.68 | +0.43% | 0.49 | 1.75% |