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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.50 | 24.28 | 23.28 | 23.90 | +1.44% | 1.07 | 3.00% |
| 2026-04-21 | 23.47 | 23.72 | 22.87 | 23.56 | +0.13% | 1.03 | 2.98% |
| 2026-04-20 | 22.25 | 23.78 | 22.05 | 23.53 | +5.56% | 1.48 | 4.32% |
| 2026-04-17 | 22.74 | 22.95 | 22.23 | 22.29 | -2.28% | 0.84 | 2.51% |
| 2026-04-16 | 22.64 | 23.30 | 22.42 | 22.81 | +0.31% | 1.23 | 3.62% |
| 2026-04-15 | 21.99 | 22.90 | 21.97 | 22.74 | +3.65% | 1.33 | 4.00% |
| 2026-04-14 | 21.35 | 22.10 | 21.25 | 21.94 | +2.43% | 1.21 | 3.72% |
| 2026-04-13 | 20.29 | 21.74 | 20.02 | 21.42 | +5.36% | 1.38 | 4.42% |
| 2026-04-10 | 20.20 | 20.67 | 20.20 | 20.33 | +0.59% | 0.32 | 1.06% |
| 2026-04-09 | 20.50 | 20.60 | 20.06 | 20.21 | -1.80% | 0.39 | 1.28% |
| 2026-04-08 | 20.10 | 20.58 | 20.10 | 20.58 | +4.26% | 0.45 | 1.48% |
| 2026-04-07 | 19.68 | 20.02 | 19.51 | 19.74 | +1.28% | 0.42 | 1.41% |
| 2026-04-03 | 19.87 | 20.06 | 19.40 | 19.49 | -2.16% | 0.33 | 1.12% |
| 2026-04-02 | 20.28 | 20.32 | 19.68 | 19.92 | -1.87% | 0.31 | 1.03% |
| 2026-04-01 | 20.28 | 20.38 | 19.99 | 20.30 | +1.60% | 0.40 | 1.34% |
| 2026-03-31 | 20.25 | 20.75 | 19.90 | 19.98 | -1.82% | 0.42 | 1.38% |
| 2026-03-30 | 20.20 | 20.96 | 19.95 | 20.35 | +0.35% | 0.62 | 2.04% |
| 2026-03-27 | 19.42 | 20.49 | 19.30 | 20.28 | +3.79% | 0.68 | 2.26% |
| 2026-03-26 | 20.21 | 20.21 | 19.39 | 19.54 | -2.40% | 0.51 | 1.75% |
| 2026-03-25 | 19.94 | 20.20 | 19.80 | 20.02 | +1.42% | 0.40 | 1.34% |