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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.30 | 17.34 | 17.11 | 17.17 | -0.98% | 0.79 | 1.09% |
| 2025-07-21 | 17.41 | 17.49 | 17.19 | 17.34 | -0.29% | 0.86 | 1.18% |
| 2025-07-18 | 17.37 | 17.54 | 17.28 | 17.39 | +0.40% | 1.00 | 1.36% |
| 2025-07-17 | 17.23 | 17.48 | 17.05 | 17.32 | +0.64% | 0.97 | 1.34% |
| 2025-07-16 | 17.06 | 17.34 | 16.98 | 17.21 | +0.47% | 1.09 | 1.51% |
| 2025-07-15 | 16.89 | 17.14 | 16.70 | 17.13 | -0.12% | 1.64 | 2.31% |
| 2025-07-14 | 17.45 | 17.49 | 17.04 | 17.15 | -1.10% | 1.08 | 1.50% |
| 2025-07-11 | 17.01 | 17.48 | 16.88 | 17.34 | +1.82% | 1.63 | 2.23% |
| 2025-07-10 | 16.92 | 17.15 | 16.89 | 17.03 | +0.29% | 0.90 | 1.25% |
| 2025-07-09 | 16.96 | 17.09 | 16.89 | 16.98 | 0.00% | 0.76 | 1.07% |
| 2025-07-08 | 16.64 | 17.00 | 16.58 | 16.98 | +1.98% | 0.86 | 1.21% |
| 2025-07-07 | 16.60 | 16.79 | 16.60 | 16.65 | -0.24% | 0.53 | 0.75% |
| 2025-07-04 | 16.74 | 16.92 | 16.48 | 16.69 | -0.60% | 0.82 | 1.17% |
| 2025-07-03 | 16.72 | 16.92 | 16.70 | 16.79 | +0.48% | 0.62 | 0.88% |
| 2025-07-02 | 16.88 | 16.92 | 16.57 | 16.71 | -1.24% | 0.73 | 1.03% |
| 2025-07-01 | 17.16 | 17.19 | 16.74 | 16.92 | -1.34% | 0.96 | 1.35% |
| 2025-06-30 | 17.03 | 17.20 | 17.01 | 17.15 | +0.70% | 0.92 | 1.28% |
| 2025-06-27 | 17.18 | 17.38 | 16.99 | 17.03 | -0.58% | 1.06 | 1.47% |
| 2025-06-26 | 17.10 | 17.40 | 17.01 | 17.13 | +0.18% | 1.30 | 1.80% |
| 2025-06-25 | 16.83 | 17.13 | 16.67 | 17.10 | +1.73% | 1.27 | 1.79% |