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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.10 | 21.35 | 20.70 | 21.20 | -1.40% | 1.22 | 3.92% |
| 2025-10-22 | 20.33 | 21.90 | 20.01 | 21.50 | +5.55% | 2.54 | 8.04% |
| 2025-10-21 | 20.77 | 20.77 | 20.15 | 20.37 | -1.16% | 1.15 | 3.78% |
| 2025-10-20 | 21.20 | 21.41 | 20.50 | 20.61 | -3.19% | 1.78 | 5.71% |
| 2025-10-17 | 20.55 | 21.80 | 19.93 | 21.29 | +1.57% | 2.28 | 7.29% |
| 2025-10-16 | 20.65 | 21.45 | 20.30 | 20.96 | +3.20% | 2.43 | 7.81% |
| 2025-10-15 | 20.19 | 20.43 | 19.83 | 20.31 | +0.59% | 0.65 | 2.17% |
| 2025-10-14 | 20.55 | 20.73 | 19.92 | 20.19 | -1.13% | 0.61 | 2.03% |
| 2025-10-13 | 19.83 | 20.50 | 19.32 | 20.42 | -0.97% | 0.85 | 2.85% |
| 2025-10-10 | 20.85 | 21.10 | 20.51 | 20.62 | -1.62% | 1.06 | 3.42% |
| 2025-10-09 | 20.74 | 21.49 | 20.16 | 20.96 | +1.90% | 2.27 | 7.28% |
| 2025-09-30 | 18.97 | 20.89 | 18.81 | 20.57 | +8.32% | 2.70 | 8.84% |
| 2025-09-29 | 18.76 | 19.18 | 18.60 | 18.99 | +1.23% | 0.44 | 1.56% |
| 2025-09-26 | 18.65 | 19.06 | 18.52 | 18.76 | +0.37% | 0.39 | 1.39% |
| 2025-09-25 | 19.33 | 19.35 | 18.68 | 18.69 | -3.06% | 0.59 | 2.11% |
| 2025-09-24 | 19.29 | 19.31 | 18.91 | 19.28 | -0.16% | 0.34 | 1.20% |
| 2025-09-23 | 19.51 | 19.68 | 18.66 | 19.31 | -1.38% | 0.62 | 2.18% |
| 2025-09-22 | 19.85 | 19.85 | 19.49 | 19.58 | -0.91% | 0.33 | 1.14% |
| 2025-09-19 | 20.28 | 20.29 | 19.61 | 19.76 | -1.35% | 0.55 | 1.84% |
| 2025-09-18 | 20.61 | 20.79 | 19.78 | 20.03 | -2.34% | 0.89 | 2.94% |