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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.51 | 18.66 | 18.05 | 18.52 | 0.00% | 1.05 | 1.36% |
| 2025-12-16 | 18.90 | 18.95 | 18.50 | 18.52 | -2.58% | 1.07 | 1.36% |
| 2025-12-15 | 19.12 | 19.49 | 18.87 | 19.01 | -1.40% | 0.98 | 1.22% |
| 2025-12-12 | 19.05 | 19.37 | 19.01 | 19.28 | +1.47% | 1.35 | 1.66% |
| 2025-12-11 | 19.60 | 19.60 | 18.97 | 19.00 | -1.45% | 1.11 | 1.38% |
| 2025-12-10 | 19.38 | 19.40 | 19.08 | 19.28 | -0.57% | 0.96 | 1.19% |
| 2025-12-09 | 19.48 | 19.82 | 19.37 | 19.39 | -0.56% | 1.48 | 1.80% |
| 2025-12-08 | 19.27 | 19.66 | 19.27 | 19.50 | +1.35% | 1.79 | 2.18% |
| 2025-12-05 | 18.70 | 19.27 | 18.66 | 19.24 | +2.83% | 1.30 | 1.63% |
| 2025-12-04 | 18.89 | 19.07 | 18.70 | 18.71 | -0.95% | 1.18 | 1.49% |
| 2025-12-03 | 19.21 | 19.28 | 18.83 | 18.89 | -1.36% | 1.16 | 1.45% |
| 2025-12-02 | 19.56 | 19.56 | 19.13 | 19.15 | -1.59% | 1.07 | 1.32% |
| 2025-12-01 | 19.50 | 19.74 | 19.39 | 19.46 | -0.61% | 1.54 | 1.88% |
| 2025-11-28 | 19.14 | 19.64 | 19.09 | 19.58 | +1.82% | 1.54 | 1.88% |
| 2025-11-27 | 19.05 | 19.44 | 18.96 | 19.23 | +0.73% | 1.36 | 1.68% |
| 2025-11-26 | 19.45 | 19.64 | 19.06 | 19.09 | -2.15% | 1.59 | 1.96% |
| 2025-11-25 | 19.25 | 19.75 | 19.19 | 19.51 | +1.35% | 1.65 | 2.00% |
| 2025-11-24 | 19.03 | 19.38 | 18.75 | 19.25 | +1.80% | 1.56 | 1.94% |
| 2025-11-21 | 19.12 | 19.49 | 18.80 | 18.91 | -2.48% | 1.99 | 2.48% |
| 2025-11-20 | 19.88 | 19.88 | 19.25 | 19.39 | -2.07% | 2.39 | 2.91% |