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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.46 | 21.43 | 20.36 | 21.12 | +2.03% | 1.91 | 6.07% |
| 2026-01-16 | 20.94 | 21.19 | 20.31 | 20.70 | -0.86% | 2.78 | 9.01% |
| 2026-01-15 | 18.85 | 20.88 | 18.83 | 20.88 | +10.01% | 3.44 | 11.24% |
| 2026-01-14 | 18.88 | 19.04 | 18.70 | 18.98 | +0.53% | 0.57 | 2.02% |
| 2026-01-13 | 18.90 | 19.12 | 18.70 | 18.88 | 0.00% | 0.52 | 1.86% |
| 2026-01-12 | 19.00 | 19.00 | 18.64 | 18.88 | +0.11% | 0.51 | 1.83% |
| 2026-01-09 | 18.70 | 18.98 | 18.67 | 18.86 | +0.86% | 0.41 | 1.47% |
| 2026-01-08 | 18.47 | 18.79 | 18.41 | 18.70 | +1.25% | 0.40 | 1.43% |
| 2026-01-07 | 18.69 | 18.69 | 18.41 | 18.47 | -1.18% | 0.46 | 1.67% |
| 2026-01-06 | 18.82 | 19.00 | 18.54 | 18.69 | -0.69% | 0.63 | 2.25% |
| 2026-01-05 | 19.21 | 19.21 | 18.68 | 18.82 | -1.26% | 0.48 | 1.70% |
| 2025-12-31 | 18.59 | 19.16 | 18.25 | 19.06 | +2.75% | 0.64 | 2.29% |
| 2025-12-30 | 18.59 | 18.76 | 18.46 | 18.55 | -0.86% | 0.25 | 0.90% |
| 2025-12-29 | 18.57 | 18.99 | 18.40 | 18.71 | +1.41% | 0.43 | 1.53% |
| 2025-12-26 | 18.76 | 18.77 | 18.40 | 18.45 | -1.23% | 0.52 | 1.87% |
| 2025-12-25 | 18.45 | 18.70 | 18.41 | 18.68 | +0.92% | 0.24 | 0.85% |
| 2025-12-24 | 18.37 | 18.75 | 18.21 | 18.51 | 0.00% | 0.36 | 1.30% |
| 2025-12-23 | 18.24 | 18.65 | 18.11 | 18.51 | +1.48% | 0.39 | 1.40% |
| 2025-12-22 | 18.25 | 18.77 | 18.21 | 18.24 | +0.11% | 0.39 | 1.42% |
| 2025-12-19 | 17.94 | 18.25 | 17.84 | 18.22 | +2.24% | 0.30 | 1.12% |