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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.22 | 21.07 | 20.22 | 20.51 | +0.59% | 1.18 | 3.82% |
| 2025-09-16 | 19.60 | 20.44 | 19.46 | 20.39 | +3.19% | 0.93 | 3.09% |
| 2025-09-15 | 19.51 | 20.29 | 19.41 | 19.76 | +1.80% | 0.61 | 2.08% |
| 2025-09-12 | 19.73 | 19.90 | 19.41 | 19.41 | -1.07% | 0.53 | 1.80% |
| 2025-09-11 | 19.09 | 19.88 | 18.74 | 19.62 | +3.05% | 0.76 | 2.62% |
| 2025-09-10 | 19.08 | 19.25 | 18.88 | 19.04 | -0.10% | 0.31 | 1.09% |
| 2025-09-09 | 19.46 | 19.56 | 19.00 | 19.06 | -2.66% | 0.47 | 1.62% |
| 2025-09-08 | 19.45 | 19.68 | 19.35 | 19.58 | +0.67% | 0.50 | 1.71% |
| 2025-09-05 | 19.01 | 19.45 | 18.86 | 19.45 | +2.42% | 0.59 | 2.04% |
| 2025-09-04 | 18.62 | 19.62 | 18.62 | 18.99 | +2.37% | 0.89 | 3.11% |
| 2025-09-03 | 19.14 | 19.42 | 18.50 | 18.55 | -3.39% | 0.62 | 2.18% |
| 2025-09-02 | 19.60 | 19.70 | 18.74 | 19.20 | -2.04% | 0.84 | 2.96% |
| 2025-09-01 | 19.75 | 19.84 | 19.47 | 19.60 | -0.20% | 0.75 | 2.55% |
| 2025-08-29 | 19.95 | 20.14 | 19.40 | 19.64 | -2.14% | 0.90 | 3.07% |
| 2025-08-28 | 20.13 | 20.47 | 19.30 | 20.07 | -0.99% | 1.32 | 4.45% |
| 2025-08-27 | 20.74 | 21.35 | 20.18 | 20.27 | -1.27% | 1.84 | 5.90% |
| 2025-08-26 | 20.36 | 20.87 | 20.03 | 20.53 | +0.88% | 1.30 | 4.23% |
| 2025-08-25 | 20.42 | 20.66 | 20.16 | 20.35 | 0.00% | 1.04 | 3.42% |
| 2025-08-22 | 20.70 | 20.83 | 20.26 | 20.35 | -2.02% | 1.04 | 3.43% |
| 2025-08-21 | 21.09 | 21.21 | 20.63 | 20.77 | -1.70% | 1.06 | 3.41% |