迪普科技 sz.300768
17.15
+1.48%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.98 | 17.34 | 16.90 | 17.15 | +1.48% | 1.10 | 1.53% |
| 2026-05-21 | 17.60 | 17.79 | 16.90 | 16.90 | -3.65% | 1.08 | 1.47% |
| 2026-05-20 | 17.80 | 17.94 | 17.45 | 17.54 | -1.90% | 0.86 | 1.16% |
| 2026-05-19 | 17.38 | 17.90 | 17.38 | 17.88 | +2.17% | 0.92 | 1.23% |
| 2026-05-18 | 17.28 | 17.68 | 17.21 | 17.50 | +1.51% | 0.99 | 1.34% |
| 2026-05-15 | 17.40 | 17.65 | 17.10 | 17.24 | -0.92% | 0.98 | 1.35% |
| 2026-05-14 | 18.04 | 18.10 | 17.40 | 17.40 | -2.85% | 0.94 | 1.27% |
| 2026-05-13 | 17.81 | 17.98 | 17.57 | 17.91 | +0.90% | 0.84 | 1.12% |
| 2026-05-12 | 18.14 | 18.18 | 17.71 | 17.75 | -2.58% | 0.95 | 1.27% |
| 2026-05-11 | 18.09 | 18.31 | 17.80 | 18.22 | +1.84% | 1.66 | 2.18% |
| 2026-05-08 | 17.85 | 18.09 | 17.70 | 17.89 | +0.51% | 1.11 | 1.48% |
| 2026-05-07 | 17.65 | 17.80 | 17.47 | 17.80 | +0.79% | 1.09 | 1.47% |
| 2026-05-06 | 17.32 | 17.84 | 17.27 | 17.66 | +2.56% | 1.42 | 1.91% |
| 2026-04-30 | 17.14 | 17.29 | 17.10 | 17.22 | +0.35% | 0.74 | 1.02% |
| 2026-04-29 | 16.85 | 17.32 | 16.85 | 17.16 | +1.60% | 0.84 | 1.16% |
| 2026-04-28 | 17.18 | 17.18 | 16.73 | 16.89 | -1.80% | 0.82 | 1.16% |
| 2026-04-27 | 17.18 | 17.30 | 17.00 | 17.20 | +0.35% | 0.78 | 1.07% |
| 2026-04-24 | 17.30 | 17.36 | 16.97 | 17.14 | -1.27% | 0.99 | 1.37% |
| 2026-04-23 | 17.21 | 17.42 | 17.03 | 17.36 | +0.64% | 1.06 | 1.46% |
| 2026-04-22 | 16.91 | 17.26 | 16.90 | 17.25 | +1.11% | 0.86 | 1.19% |