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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.27 | 20.48 | 19.76 | 20.00 | -1.38% | 2.40 | 2.85% |
| 2026-01-15 | 20.90 | 21.10 | 20.16 | 20.28 | -0.93% | 3.11 | 3.60% |
| 2026-01-14 | 20.26 | 20.92 | 20.10 | 20.47 | +1.49% | 3.92 | 4.54% |
| 2026-01-13 | 21.22 | 21.35 | 20.07 | 20.17 | -3.95% | 3.72 | 4.31% |
| 2026-01-12 | 20.22 | 21.02 | 20.00 | 21.00 | +5.00% | 4.63 | 5.34% |
| 2026-01-09 | 19.67 | 20.02 | 19.65 | 20.00 | +1.37% | 2.53 | 3.02% |
| 2026-01-08 | 19.23 | 19.89 | 19.12 | 19.73 | +2.39% | 2.25 | 2.73% |
| 2026-01-07 | 19.28 | 19.45 | 19.12 | 19.27 | 0.00% | 1.54 | 1.90% |
| 2026-01-06 | 19.00 | 19.33 | 18.90 | 19.27 | +1.00% | 1.52 | 1.88% |
| 2026-01-05 | 18.55 | 19.11 | 18.42 | 19.08 | +2.97% | 1.82 | 2.29% |
| 2025-12-31 | 18.47 | 18.74 | 18.31 | 18.53 | +0.43% | 1.06 | 1.36% |
| 2025-12-30 | 18.54 | 18.82 | 18.40 | 18.45 | -1.07% | 1.03 | 1.32% |
| 2025-12-29 | 18.80 | 18.88 | 18.40 | 18.65 | -1.01% | 1.13 | 1.43% |
| 2025-12-26 | 18.75 | 19.08 | 18.68 | 18.84 | +0.37% | 1.20 | 1.50% |
| 2025-12-25 | 18.72 | 18.89 | 18.67 | 18.77 | +0.11% | 0.81 | 1.02% |
| 2025-12-24 | 18.45 | 18.82 | 18.45 | 18.75 | +0.97% | 0.93 | 1.19% |
| 2025-12-23 | 18.86 | 18.89 | 18.45 | 18.57 | -0.27% | 1.00 | 1.28% |
| 2025-12-22 | 18.67 | 18.85 | 18.59 | 18.62 | 0.00% | 0.88 | 1.13% |
| 2025-12-19 | 18.50 | 18.80 | 18.41 | 18.62 | +0.92% | 0.85 | 1.08% |
| 2025-12-18 | 18.43 | 18.65 | 18.36 | 18.45 | -0.38% | 0.73 | 0.94% |