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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.45 | 17.45 | 17.03 | 17.24 | +0.23% | 0.38 | 1.47% |
| 2025-06-24 | 16.59 | 17.27 | 16.52 | 17.20 | +4.18% | 0.43 | 1.70% |
| 2025-06-23 | 16.23 | 16.57 | 16.14 | 16.51 | +1.16% | 0.22 | 0.91% |
| 2025-06-20 | 16.36 | 16.61 | 16.27 | 16.32 | -0.55% | 0.26 | 1.07% |
| 2025-06-19 | 16.75 | 17.00 | 16.30 | 16.41 | -2.50% | 0.36 | 1.44% |
| 2025-06-18 | 16.94 | 17.05 | 16.69 | 16.83 | -0.65% | 0.25 | 0.98% |
| 2025-06-17 | 16.95 | 17.07 | 16.79 | 16.94 | -0.06% | 0.29 | 1.14% |
| 2025-06-16 | 16.91 | 17.22 | 16.90 | 16.95 | +0.30% | 0.32 | 1.27% |
| 2025-06-13 | 17.72 | 17.79 | 16.86 | 16.90 | -4.47% | 0.70 | 2.76% |
| 2025-06-12 | 17.65 | 17.95 | 17.49 | 17.69 | +0.23% | 0.50 | 1.90% |
| 2025-06-11 | 17.54 | 17.72 | 17.38 | 17.65 | +1.09% | 0.39 | 1.48% |
| 2025-06-10 | 17.66 | 17.72 | 17.33 | 17.46 | -1.02% | 0.58 | 2.24% |
| 2025-06-09 | 17.62 | 17.85 | 17.53 | 17.64 | -0.17% | 0.40 | 1.53% |
| 2025-06-06 | 17.83 | 17.89 | 17.46 | 17.67 | -0.45% | 0.43 | 1.65% |
| 2025-06-05 | 17.94 | 17.99 | 17.67 | 17.75 | -1.06% | 0.76 | 2.85% |
| 2025-06-04 | 17.60 | 18.15 | 17.37 | 17.94 | +3.10% | 1.83 | 6.86% |
| 2025-06-03 | 16.13 | 17.80 | 16.13 | 17.40 | +7.14% | 1.74 | 6.74% |
| 2025-05-30 | 16.76 | 16.76 | 16.21 | 16.24 | -3.04% | 0.39 | 1.62% |
| 2025-05-29 | 16.32 | 16.87 | 16.32 | 16.75 | +2.32% | 0.36 | 1.46% |
| 2025-05-28 | 16.51 | 16.72 | 16.28 | 16.37 | -0.18% | 0.28 | 1.13% |