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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.52 | 16.82 | 16.50 | 16.81 | +1.76% | 0.97 | 1.38% |
| 2025-06-23 | 15.85 | 16.53 | 15.79 | 16.52 | +3.19% | 0.93 | 1.36% |
| 2025-06-20 | 16.38 | 16.51 | 16.00 | 16.01 | -2.44% | 1.15 | 1.69% |
| 2025-06-19 | 17.12 | 17.41 | 16.35 | 16.41 | -2.21% | 2.05 | 2.89% |
| 2025-06-18 | 16.54 | 16.86 | 16.52 | 16.78 | +1.02% | 0.88 | 1.25% |
| 2025-06-17 | 16.67 | 16.70 | 16.45 | 16.61 | +0.24% | 0.59 | 0.85% |
| 2025-06-16 | 16.15 | 16.61 | 16.15 | 16.57 | +2.28% | 0.83 | 1.19% |
| 2025-06-13 | 16.60 | 16.69 | 16.17 | 16.20 | -3.23% | 0.92 | 1.34% |
| 2025-06-12 | 16.56 | 16.95 | 16.43 | 16.74 | +0.90% | 1.03 | 1.45% |
| 2025-06-11 | 16.55 | 16.71 | 16.47 | 16.59 | +0.24% | 0.75 | 1.07% |
| 2025-06-10 | 16.97 | 17.08 | 16.32 | 16.55 | -2.42% | 1.09 | 1.56% |
| 2025-06-09 | 16.85 | 17.00 | 16.60 | 16.96 | +0.35% | 1.06 | 1.49% |
| 2025-06-06 | 16.78 | 17.19 | 16.72 | 16.90 | +0.54% | 1.38 | 1.93% |
| 2025-06-05 | 16.53 | 16.87 | 16.42 | 16.81 | +1.99% | 1.03 | 1.46% |
| 2025-06-04 | 16.41 | 16.56 | 16.32 | 16.48 | +0.49% | 0.89 | 1.28% |
| 2025-06-03 | 16.31 | 16.66 | 16.21 | 16.40 | +1.23% | 0.96 | 1.37% |
| 2025-05-30 | 16.50 | 16.55 | 16.17 | 16.20 | -2.05% | 0.82 | 1.18% |
| 2025-05-29 | 15.84 | 16.58 | 15.84 | 16.54 | +4.20% | 1.35 | 1.95% |
| 2025-05-28 | 15.88 | 16.08 | 15.77 | 15.87 | -0.06% | 0.79 | 1.18% |
| 2025-05-27 | 16.14 | 16.14 | 15.82 | 15.88 | -1.91% | 0.92 | 1.36% |