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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.20 | 16.30 | 15.20 | 15.37 | -6.57% | 1.22 | 1.85% |
| 2026-03-20 | 17.34 | 17.45 | 16.45 | 16.45 | -4.75% | 1.11 | 1.56% |
| 2026-03-19 | 17.26 | 17.44 | 17.18 | 17.27 | -1.14% | 0.63 | 0.87% |
| 2026-03-18 | 17.25 | 17.53 | 17.13 | 17.47 | +1.98% | 0.76 | 1.05% |
| 2026-03-17 | 17.53 | 17.58 | 17.11 | 17.13 | -2.34% | 0.62 | 0.85% |
| 2026-03-16 | 17.41 | 17.60 | 17.25 | 17.54 | +1.27% | 0.61 | 0.84% |
| 2026-03-13 | 17.67 | 17.80 | 17.29 | 17.32 | -2.75% | 0.87 | 1.19% |
| 2026-03-12 | 18.18 | 18.32 | 17.78 | 17.81 | -2.09% | 1.02 | 1.35% |
| 2026-03-11 | 18.39 | 18.58 | 18.14 | 18.19 | -0.44% | 1.03 | 1.34% |
| 2026-03-10 | 18.02 | 18.76 | 18.00 | 18.27 | +2.53% | 1.60 | 2.07% |
| 2026-03-09 | 17.48 | 17.92 | 17.15 | 17.82 | +1.02% | 1.18 | 1.59% |
| 2026-03-06 | 17.30 | 17.68 | 17.23 | 17.64 | +1.38% | 0.73 | 0.99% |
| 2026-03-05 | 17.33 | 17.65 | 17.23 | 17.40 | +2.29% | 1.15 | 1.57% |
| 2026-03-04 | 17.01 | 17.33 | 16.90 | 17.01 | -1.39% | 0.91 | 1.26% |
| 2026-03-03 | 17.96 | 18.08 | 17.09 | 17.25 | -3.74% | 1.45 | 1.96% |
| 2026-03-02 | 18.70 | 18.81 | 17.79 | 17.92 | -5.93% | 2.12 | 2.78% |
| 2026-02-27 | 18.73 | 19.11 | 18.67 | 19.05 | +1.82% | 1.28 | 1.61% |
| 2026-02-26 | 18.91 | 19.00 | 18.68 | 18.71 | -1.11% | 1.14 | 1.45% |
| 2026-02-25 | 18.90 | 19.00 | 18.80 | 18.92 | +0.27% | 1.04 | 1.30% |
| 2026-02-24 | 19.53 | 19.59 | 18.79 | 18.87 | -3.48% | 1.85 | 2.32% |