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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.06 | 19.36 | 18.94 | 19.08 | +0.53% | 0.31 | 1.08% |
| 2025-11-19 | 19.49 | 19.65 | 18.81 | 18.98 | -2.62% | 0.55 | 1.93% |
| 2025-11-18 | 19.54 | 19.75 | 19.38 | 19.49 | -0.10% | 0.37 | 1.28% |
| 2025-11-17 | 19.43 | 19.59 | 19.26 | 19.51 | +0.57% | 0.30 | 1.04% |
| 2025-11-14 | 19.36 | 19.63 | 19.28 | 19.40 | -0.05% | 0.30 | 1.04% |
| 2025-11-13 | 19.42 | 19.52 | 19.25 | 19.41 | -0.41% | 0.40 | 1.39% |
| 2025-11-12 | 19.83 | 19.83 | 19.41 | 19.49 | -2.65% | 0.64 | 2.18% |
| 2025-11-11 | 19.50 | 20.95 | 19.46 | 20.02 | +2.51% | 0.97 | 3.24% |
| 2025-11-10 | 19.59 | 19.74 | 19.41 | 19.53 | -0.31% | 0.50 | 1.72% |
| 2025-11-07 | 20.51 | 20.51 | 19.56 | 19.59 | -3.92% | 0.86 | 2.91% |
| 2025-11-06 | 20.01 | 20.51 | 19.99 | 20.39 | +1.90% | 0.81 | 2.69% |
| 2025-11-05 | 19.91 | 20.23 | 19.75 | 20.01 | +0.50% | 0.49 | 1.63% |
| 2025-11-04 | 20.11 | 20.15 | 19.72 | 19.91 | -1.24% | 0.44 | 1.49% |
| 2025-11-03 | 20.30 | 20.30 | 19.82 | 20.16 | +0.30% | 0.49 | 1.65% |
| 2025-10-31 | 19.70 | 20.27 | 19.65 | 20.10 | +2.03% | 0.91 | 3.04% |
| 2025-10-30 | 20.44 | 20.79 | 19.70 | 19.70 | -3.95% | 1.06 | 3.53% |
| 2025-10-29 | 20.70 | 20.71 | 20.08 | 20.51 | -0.82% | 0.85 | 2.80% |
| 2025-10-28 | 20.98 | 21.09 | 20.56 | 20.68 | -1.94% | 0.95 | 3.07% |
| 2025-10-27 | 21.20 | 21.33 | 20.66 | 21.09 | -0.57% | 1.43 | 4.57% |
| 2025-10-24 | 21.34 | 21.88 | 20.90 | 21.21 | +0.05% | 2.20 | 6.87% |