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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.58 | 24.90 | 23.90 | 24.70 | +0.45% | 0.95 | 2.59% |
| 2026-02-13 | 24.99 | 25.11 | 24.38 | 24.59 | -1.60% | 0.93 | 2.53% |
| 2026-02-12 | 25.37 | 26.48 | 24.88 | 24.99 | -1.46% | 1.92 | 5.08% |
| 2026-02-11 | 25.19 | 25.69 | 24.62 | 25.36 | +0.40% | 2.48 | 6.63% |
| 2026-02-10 | 22.93 | 25.26 | 22.82 | 25.26 | +10.02% | 1.40 | 3.79% |
| 2026-02-09 | 23.16 | 23.39 | 22.55 | 22.96 | +1.77% | 0.91 | 2.66% |
| 2026-02-06 | 22.40 | 23.10 | 22.13 | 22.56 | -0.18% | 0.90 | 2.66% |
| 2026-02-05 | 21.78 | 22.88 | 21.51 | 22.60 | +3.67% | 1.41 | 4.24% |
| 2026-02-04 | 22.00 | 22.02 | 21.57 | 21.80 | -0.46% | 0.41 | 1.28% |
| 2026-02-03 | 21.64 | 21.94 | 21.40 | 21.90 | +1.91% | 0.54 | 1.67% |
| 2026-02-02 | 22.02 | 22.19 | 21.45 | 21.49 | -1.47% | 0.81 | 2.51% |
| 2026-01-30 | 21.81 | 21.97 | 21.28 | 21.81 | -0.37% | 0.62 | 1.92% |
| 2026-01-29 | 21.90 | 22.28 | 21.54 | 21.89 | -0.27% | 0.77 | 2.35% |
| 2026-01-28 | 22.58 | 22.58 | 21.62 | 21.95 | -1.75% | 0.88 | 2.70% |
| 2026-01-27 | 22.65 | 22.94 | 21.80 | 22.34 | -1.41% | 1.09 | 3.31% |
| 2026-01-26 | 23.28 | 23.83 | 22.41 | 22.66 | -1.61% | 1.24 | 3.62% |
| 2026-01-23 | 22.93 | 23.11 | 22.25 | 23.03 | +1.32% | 1.28 | 3.78% |
| 2026-01-22 | 23.23 | 23.27 | 22.50 | 22.73 | -1.47% | 1.37 | 4.02% |
| 2026-01-21 | 22.40 | 23.29 | 21.95 | 23.07 | -0.69% | 3.00 | 8.79% |
| 2026-01-20 | 21.50 | 23.23 | 21.50 | 23.23 | +9.99% | 1.82 | 5.34% |