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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.93 | 18.95 | 18.52 | 18.60 | -1.48% | 0.57 | 2.05% |
| 2025-07-22 | 18.75 | 19.05 | 18.56 | 18.88 | +0.91% | 0.81 | 2.89% |
| 2025-07-21 | 18.80 | 19.06 | 18.55 | 18.71 | +0.21% | 0.82 | 2.94% |
| 2025-07-18 | 18.78 | 18.83 | 18.48 | 18.67 | -0.43% | 0.58 | 2.10% |
| 2025-07-17 | 18.85 | 18.94 | 18.68 | 18.75 | -0.74% | 0.46 | 1.63% |
| 2025-07-16 | 18.85 | 18.99 | 18.70 | 18.89 | +0.21% | 0.57 | 2.02% |
| 2025-07-15 | 18.75 | 19.05 | 18.68 | 18.85 | +0.27% | 0.51 | 1.81% |
| 2025-07-14 | 18.60 | 19.07 | 18.49 | 18.80 | +1.46% | 0.52 | 1.86% |
| 2025-07-11 | 18.70 | 18.87 | 18.48 | 18.53 | -1.33% | 0.49 | 1.76% |
| 2025-07-10 | 18.52 | 19.02 | 18.40 | 18.78 | +1.24% | 0.67 | 2.39% |
| 2025-07-09 | 18.96 | 19.17 | 18.46 | 18.55 | -1.96% | 0.62 | 2.20% |
| 2025-07-08 | 18.70 | 19.29 | 18.67 | 18.92 | +0.75% | 0.86 | 3.02% |
| 2025-07-07 | 17.92 | 18.84 | 17.89 | 18.78 | +3.13% | 0.75 | 2.73% |
| 2025-07-04 | 18.24 | 18.44 | 18.08 | 18.21 | -0.55% | 0.54 | 1.97% |
| 2025-07-03 | 18.01 | 18.40 | 17.94 | 18.31 | +1.67% | 0.57 | 2.11% |
| 2025-07-02 | 17.94 | 18.29 | 17.81 | 18.01 | +0.17% | 0.60 | 2.22% |
| 2025-07-01 | 18.23 | 18.48 | 17.71 | 17.98 | -0.83% | 1.12 | 4.16% |
| 2025-06-30 | 17.49 | 18.42 | 17.36 | 18.13 | +4.08% | 1.22 | 4.53% |
| 2025-06-27 | 17.42 | 17.46 | 17.19 | 17.42 | +0.40% | 0.39 | 1.52% |
| 2025-06-26 | 17.21 | 17.66 | 17.08 | 17.35 | +0.64% | 0.51 | 1.96% |