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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.04 | 16.31 | 16.00 | 16.19 | +0.93% | 0.91 | 1.34% |
| 2025-05-23 | 16.43 | 16.64 | 16.01 | 16.04 | -2.72% | 1.40 | 2.02% |
| 2025-05-22 | 16.72 | 16.80 | 16.44 | 16.49 | -2.47% | 1.54 | 2.21% |
| 2025-05-21 | 17.53 | 17.79 | 16.85 | 16.91 | -1.28% | 2.25 | 3.09% |
| 2025-05-20 | 16.90 | 17.32 | 16.63 | 17.13 | +1.89% | 2.51 | 3.49% |
| 2025-05-19 | 16.54 | 17.38 | 16.54 | 16.81 | +3.87% | 2.94 | 4.11% |
| 2025-05-16 | 16.21 | 16.38 | 16.06 | 16.18 | +0.25% | 0.57 | 0.83% |
| 2025-05-15 | 16.59 | 16.59 | 16.14 | 16.14 | -2.99% | 0.73 | 1.06% |
| 2025-05-14 | 16.81 | 16.85 | 16.43 | 16.64 | -0.48% | 0.91 | 1.29% |
| 2025-05-13 | 17.06 | 17.07 | 16.66 | 16.72 | -0.89% | 0.80 | 1.12% |
| 2025-05-12 | 16.83 | 16.93 | 16.68 | 16.87 | +1.68% | 0.72 | 1.01% |
| 2025-05-09 | 17.02 | 17.12 | 16.58 | 16.59 | -2.17% | 0.82 | 1.16% |
| 2025-05-08 | 16.62 | 17.02 | 16.58 | 16.96 | +1.61% | 0.88 | 1.24% |
| 2025-05-07 | 17.12 | 17.27 | 16.52 | 16.69 | -0.71% | 1.14 | 1.61% |
| 2025-05-06 | 16.46 | 16.86 | 16.42 | 16.81 | +3.18% | 1.12 | 1.59% |