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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.61 | 18.00 | 17.60 | 17.82 | +0.28% | 0.22 | 0.81% |
| 2025-12-17 | 17.69 | 17.86 | 17.39 | 17.77 | +1.02% | 0.33 | 1.27% |
| 2025-12-16 | 18.44 | 18.47 | 17.48 | 17.59 | -4.61% | 0.64 | 2.42% |
| 2025-12-15 | 18.39 | 18.74 | 18.32 | 18.44 | +0.22% | 0.23 | 0.84% |
| 2025-12-12 | 18.47 | 18.81 | 18.37 | 18.40 | -0.97% | 0.30 | 1.08% |
| 2025-12-11 | 18.79 | 18.95 | 18.58 | 18.58 | -1.12% | 0.24 | 0.86% |
| 2025-12-10 | 18.91 | 19.02 | 18.71 | 18.79 | -0.79% | 0.19 | 0.69% |
| 2025-12-09 | 18.98 | 19.22 | 18.90 | 18.94 | -0.42% | 0.24 | 0.85% |
| 2025-12-08 | 18.95 | 19.17 | 18.95 | 19.02 | +0.16% | 0.29 | 1.04% |
| 2025-12-05 | 18.76 | 19.11 | 18.56 | 18.99 | +1.61% | 0.24 | 0.84% |
| 2025-12-04 | 18.90 | 18.97 | 18.55 | 18.69 | -1.06% | 0.22 | 0.78% |
| 2025-12-03 | 18.88 | 19.15 | 18.81 | 18.89 | -0.68% | 0.26 | 0.94% |
| 2025-12-02 | 19.05 | 19.35 | 18.92 | 19.02 | -0.16% | 0.31 | 1.09% |
| 2025-12-01 | 18.81 | 19.24 | 18.68 | 19.05 | +1.33% | 0.34 | 1.19% |
| 2025-11-28 | 18.55 | 18.87 | 18.51 | 18.80 | +1.08% | 0.27 | 0.97% |
| 2025-11-27 | 18.47 | 18.73 | 18.32 | 18.60 | +0.70% | 0.19 | 0.68% |
| 2025-11-26 | 18.74 | 18.79 | 18.41 | 18.47 | -0.81% | 0.24 | 0.87% |
| 2025-11-25 | 18.60 | 18.85 | 18.49 | 18.62 | +0.43% | 0.23 | 0.83% |
| 2025-11-24 | 18.29 | 18.65 | 18.13 | 18.54 | +2.43% | 0.38 | 1.38% |
| 2025-11-21 | 18.80 | 19.17 | 18.01 | 18.10 | -5.14% | 0.47 | 1.72% |