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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.69 | 20.86 | 19.78 | 19.80 | -4.85% | 2.85 | 3.36% |
| 2025-11-18 | 20.26 | 21.06 | 20.22 | 20.81 | +2.01% | 3.09 | 3.53% |
| 2025-11-17 | 20.16 | 20.64 | 20.13 | 20.40 | +0.94% | 1.69 | 1.96% |
| 2025-11-14 | 20.68 | 20.93 | 20.21 | 20.21 | -3.02% | 2.60 | 3.02% |
| 2025-11-13 | 20.73 | 21.05 | 20.68 | 20.84 | -0.19% | 1.86 | 2.11% |
| 2025-11-12 | 21.15 | 21.15 | 20.56 | 20.88 | -1.46% | 2.29 | 2.61% |
| 2025-11-11 | 21.28 | 21.29 | 20.92 | 21.19 | +0.43% | 2.38 | 2.68% |
| 2025-11-10 | 21.31 | 21.68 | 20.90 | 21.10 | -1.63% | 3.17 | 3.55% |
| 2025-11-07 | 22.10 | 22.15 | 21.40 | 21.45 | -4.16% | 4.20 | 4.61% |
| 2025-11-06 | 22.60 | 22.73 | 21.72 | 22.38 | -0.97% | 4.46 | 4.78% |
| 2025-11-05 | 22.83 | 23.25 | 22.43 | 22.60 | -4.36% | 4.72 | 4.94% |
| 2025-11-04 | 23.10 | 23.65 | 22.40 | 23.63 | +1.63% | 6.49 | 6.69% |
| 2025-11-03 | 23.50 | 23.69 | 22.86 | 23.25 | -2.43% | 5.09 | 5.22% |
| 2025-10-31 | 24.00 | 24.40 | 23.41 | 23.83 | -2.66% | 6.83 | 6.84% |
| 2025-10-30 | 23.21 | 25.58 | 23.08 | 24.48 | +2.51% | 11.93 | 11.62% |
| 2025-10-29 | 23.33 | 25.37 | 23.05 | 23.88 | +2.53% | 11.72 | 11.50% |
| 2025-10-28 | 22.23 | 23.83 | 22.10 | 23.29 | +3.42% | 8.53 | 8.78% |
| 2025-10-27 | 22.19 | 23.28 | 21.92 | 22.52 | +1.76% | 7.50 | 7.85% |
| 2025-10-24 | 23.00 | 23.80 | 22.08 | 22.13 | -4.57% | 9.05 | 9.51% |
| 2025-10-23 | 20.29 | 24.23 | 19.50 | 23.19 | +14.86% | 8.36 | 9.29% |