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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.08 | 17.15 | 16.87 | 17.06 | -0.52% | 0.84 | 1.18% |
| 2026-04-20 | 17.07 | 17.23 | 16.97 | 17.15 | +0.29% | 0.98 | 1.36% |
| 2026-04-17 | 17.03 | 17.19 | 16.86 | 17.10 | -0.23% | 1.21 | 1.68% |
| 2026-04-16 | 17.17 | 17.24 | 16.99 | 17.14 | +1.12% | 1.28 | 1.77% |
| 2026-04-15 | 17.54 | 17.58 | 16.90 | 16.95 | -3.09% | 2.25 | 3.12% |
| 2026-04-14 | 17.32 | 17.72 | 16.89 | 17.49 | +8.57% | 3.71 | 5.09% |
| 2026-04-13 | 16.01 | 16.30 | 15.90 | 16.11 | +0.37% | 0.69 | 1.02% |
| 2026-04-10 | 15.77 | 16.14 | 15.73 | 16.05 | +3.02% | 0.90 | 1.33% |
| 2026-04-09 | 16.01 | 16.01 | 15.58 | 15.58 | -3.35% | 0.74 | 1.12% |
| 2026-04-08 | 15.53 | 16.15 | 15.50 | 16.12 | +6.19% | 1.13 | 1.69% |
| 2026-04-07 | 15.03 | 15.26 | 15.00 | 15.18 | +1.34% | 0.39 | 0.61% |
| 2026-04-03 | 15.27 | 15.42 | 14.93 | 14.98 | -1.32% | 0.48 | 0.75% |
| 2026-04-02 | 15.54 | 15.58 | 15.08 | 15.18 | -3.25% | 0.57 | 0.88% |
| 2026-04-01 | 15.74 | 15.81 | 15.54 | 15.69 | +2.15% | 0.49 | 0.75% |
| 2026-03-31 | 15.55 | 15.73 | 15.33 | 15.36 | -1.03% | 0.49 | 0.75% |
| 2026-03-30 | 15.26 | 15.55 | 15.13 | 15.52 | +0.06% | 0.59 | 0.91% |
| 2026-03-27 | 15.11 | 15.53 | 15.06 | 15.51 | +1.51% | 0.58 | 0.90% |
| 2026-03-26 | 15.75 | 15.84 | 15.23 | 15.28 | -3.05% | 0.60 | 0.92% |
| 2026-03-25 | 15.68 | 16.00 | 15.66 | 15.76 | +0.64% | 0.78 | 1.17% |
| 2026-03-24 | 15.66 | 15.73 | 15.28 | 15.66 | +1.89% | 0.74 | 1.14% |