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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.25 | 18.62 | 18.18 | 18.32 | 0.00% | 2.33 | 3.01% |
| 2025-08-18 | 18.16 | 18.44 | 18.01 | 18.32 | +1.61% | 2.23 | 2.90% |
| 2025-08-15 | 17.73 | 18.14 | 17.73 | 18.03 | +1.29% | 1.65 | 2.19% |
| 2025-08-14 | 18.08 | 18.28 | 17.77 | 17.80 | -1.44% | 2.18 | 2.88% |
| 2025-08-13 | 18.17 | 18.22 | 17.96 | 18.06 | -0.44% | 1.86 | 2.45% |
| 2025-08-12 | 18.25 | 18.25 | 17.96 | 18.14 | +0.33% | 1.65 | 2.17% |
| 2025-08-11 | 18.00 | 18.14 | 17.94 | 18.08 | +0.56% | 1.78 | 2.35% |
| 2025-08-08 | 18.35 | 18.35 | 17.92 | 17.98 | -2.23% | 1.98 | 2.61% |
| 2025-08-07 | 18.59 | 18.59 | 18.13 | 18.39 | -0.27% | 2.79 | 3.62% |
| 2025-08-06 | 17.66 | 18.45 | 17.62 | 18.44 | +4.18% | 3.77 | 4.93% |
| 2025-08-05 | 18.01 | 18.03 | 17.66 | 17.70 | -2.26% | 2.97 | 3.98% |
| 2025-08-04 | 17.68 | 18.13 | 17.55 | 18.11 | +2.32% | 2.69 | 3.57% |
| 2025-08-01 | 17.44 | 17.72 | 17.20 | 17.70 | +2.55% | 2.35 | 3.19% |
| 2025-07-31 | 17.20 | 17.66 | 17.19 | 17.26 | -0.29% | 1.51 | 2.07% |
| 2025-07-30 | 17.57 | 17.58 | 17.16 | 17.31 | -1.48% | 1.16 | 1.59% |
| 2025-07-29 | 17.27 | 17.58 | 17.06 | 17.57 | +1.68% | 1.25 | 1.71% |
| 2025-07-28 | 17.39 | 17.46 | 17.16 | 17.28 | -0.58% | 0.96 | 1.32% |
| 2025-07-25 | 17.20 | 17.41 | 17.15 | 17.38 | +0.87% | 1.13 | 1.55% |
| 2025-07-24 | 17.10 | 17.26 | 17.07 | 17.23 | +0.76% | 1.05 | 1.45% |
| 2025-07-23 | 17.13 | 17.28 | 17.07 | 17.10 | -0.41% | 0.94 | 1.30% |