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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.55 | 16.60 | 16.21 | 16.40 | -0.91% | 0.28 | 1.15% |
| 2025-05-26 | 16.50 | 16.69 | 16.34 | 16.55 | +0.30% | 0.30 | 1.23% |
| 2025-05-23 | 16.41 | 16.93 | 16.40 | 16.50 | -0.36% | 0.44 | 1.77% |
| 2025-05-22 | 16.86 | 17.19 | 16.55 | 16.56 | -2.68% | 0.42 | 1.66% |
| 2025-05-21 | 17.22 | 17.22 | 16.76 | 17.02 | -1.21% | 0.46 | 1.79% |
| 2025-05-20 | 17.02 | 17.23 | 16.79 | 17.22 | +1.22% | 0.37 | 1.43% |
| 2025-05-19 | 17.13 | 17.21 | 16.87 | 17.02 | -0.64% | 0.41 | 1.59% |
| 2025-05-16 | 16.79 | 17.21 | 16.73 | 17.12 | +2.01% | 0.41 | 1.59% |
| 2025-05-15 | 16.96 | 17.05 | 16.70 | 16.79 | -1.23% | 0.38 | 1.50% |
| 2025-05-14 | 17.14 | 17.23 | 16.89 | 17.00 | -1.27% | 0.49 | 1.92% |
| 2025-05-13 | 17.45 | 17.63 | 17.16 | 17.21 | -0.80% | 0.46 | 1.79% |
| 2025-05-12 | 17.39 | 17.81 | 17.24 | 17.35 | +0.57% | 0.62 | 2.38% |
| 2025-05-09 | 17.83 | 18.11 | 17.23 | 17.25 | -0.51% | 1.01 | 3.83% |
| 2025-05-08 | 16.88 | 17.65 | 16.78 | 17.34 | +3.19% | 0.91 | 3.48% |
| 2025-05-07 | 17.07 | 17.15 | 16.70 | 16.81 | -0.18% | 0.57 | 2.25% |
| 2025-05-06 | 16.45 | 16.89 | 16.45 | 16.84 | +2.60% | 0.63 | 2.49% |