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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.39 | 20.07 | 19.30 | 19.55 | +0.98% | 2.19 | 2.63% |
| 2026-02-12 | 19.30 | 19.50 | 19.10 | 19.36 | +0.31% | 1.36 | 1.68% |
| 2026-02-11 | 18.91 | 19.65 | 18.85 | 19.30 | +1.95% | 1.76 | 2.17% |
| 2026-02-10 | 18.75 | 19.08 | 18.70 | 18.93 | +0.96% | 1.00 | 1.26% |
| 2026-02-09 | 18.34 | 18.84 | 18.20 | 18.75 | +3.59% | 1.28 | 1.64% |
| 2026-02-06 | 18.06 | 18.33 | 17.98 | 18.10 | -0.28% | 0.82 | 1.08% |
| 2026-02-05 | 18.21 | 18.40 | 18.11 | 18.15 | -0.87% | 0.66 | 0.86% |
| 2026-02-04 | 18.46 | 18.60 | 18.15 | 18.31 | -1.35% | 0.95 | 1.23% |
| 2026-02-03 | 18.35 | 18.62 | 18.27 | 18.56 | +1.98% | 0.94 | 1.20% |
| 2026-02-02 | 18.48 | 18.75 | 18.20 | 18.20 | -1.67% | 0.97 | 1.25% |
| 2026-01-30 | 18.90 | 19.01 | 18.32 | 18.51 | -2.17% | 1.39 | 1.78% |
| 2026-01-29 | 18.98 | 19.48 | 18.68 | 18.92 | -0.84% | 1.57 | 1.95% |
| 2026-01-28 | 19.35 | 19.52 | 19.06 | 19.08 | -0.88% | 1.20 | 1.48% |
| 2026-01-27 | 19.29 | 19.45 | 18.85 | 19.25 | -0.41% | 1.28 | 1.59% |
| 2026-01-26 | 20.01 | 20.04 | 19.08 | 19.33 | -3.45% | 2.05 | 2.50% |
| 2026-01-23 | 19.81 | 20.03 | 19.70 | 20.02 | +1.06% | 1.79 | 2.13% |
| 2026-01-22 | 19.65 | 19.95 | 19.55 | 19.81 | +1.17% | 1.43 | 1.72% |
| 2026-01-21 | 19.37 | 19.99 | 19.20 | 19.58 | +0.15% | 1.73 | 2.10% |
| 2026-01-20 | 19.88 | 19.93 | 19.39 | 19.55 | -1.06% | 1.41 | 1.71% |
| 2026-01-19 | 20.00 | 20.09 | 19.65 | 19.76 | -1.20% | 1.70 | 2.03% |