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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.84 | 19.85 | 19.15 | 19.74 | +3.35% | 0.59 | 2.04% |
| 2026-03-23 | 19.90 | 20.04 | 18.80 | 19.10 | -4.45% | 0.74 | 2.56% |
| 2026-03-20 | 20.73 | 21.47 | 19.80 | 19.99 | -3.06% | 0.65 | 2.13% |
| 2026-03-19 | 21.21 | 21.40 | 20.50 | 20.62 | -3.73% | 0.50 | 1.60% |
| 2026-03-18 | 20.85 | 21.43 | 20.73 | 21.42 | +3.23% | 0.61 | 1.95% |
| 2026-03-17 | 21.50 | 21.59 | 20.75 | 20.75 | -3.49% | 0.77 | 2.43% |
| 2026-03-16 | 23.07 | 23.08 | 21.08 | 21.50 | -7.09% | 1.62 | 5.02% |
| 2026-03-13 | 23.42 | 24.10 | 23.03 | 23.14 | -2.32% | 0.83 | 2.37% |
| 2026-03-12 | 24.71 | 24.92 | 23.32 | 23.69 | -4.32% | 1.17 | 3.28% |
| 2026-03-11 | 25.20 | 25.94 | 24.61 | 24.76 | -2.29% | 1.22 | 3.25% |
| 2026-03-10 | 25.16 | 25.58 | 24.85 | 25.34 | +2.38% | 0.73 | 1.94% |
| 2026-03-09 | 24.71 | 24.81 | 23.93 | 24.75 | -1.51% | 0.71 | 1.95% |
| 2026-03-06 | 25.00 | 25.62 | 24.73 | 25.13 | +0.80% | 0.99 | 2.65% |
| 2026-03-05 | 24.75 | 25.10 | 24.50 | 24.93 | +2.55% | 0.89 | 2.39% |
| 2026-03-04 | 23.60 | 24.96 | 23.50 | 24.31 | +1.80% | 0.81 | 2.21% |
| 2026-03-03 | 25.15 | 25.29 | 23.83 | 23.88 | -4.48% | 1.16 | 3.18% |
| 2026-03-02 | 24.29 | 25.16 | 24.04 | 25.00 | +0.89% | 1.34 | 3.65% |
| 2026-02-27 | 24.20 | 24.78 | 23.83 | 24.78 | +1.72% | 0.98 | 2.69% |
| 2026-02-26 | 24.42 | 24.60 | 24.02 | 24.36 | -0.29% | 0.66 | 1.84% |
| 2026-02-25 | 24.70 | 24.99 | 24.40 | 24.43 | -1.09% | 0.75 | 2.05% |