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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.99 | 21.14 | 20.05 | 20.19 | -4.58% | 4.71 | 5.49% |
| 2025-10-21 | 21.33 | 21.89 | 21.08 | 21.16 | -1.44% | 5.42 | 6.02% |
| 2025-10-20 | 22.52 | 22.74 | 21.18 | 21.47 | -1.78% | 7.15 | 7.73% |
| 2025-10-17 | 20.81 | 22.98 | 20.39 | 21.86 | +4.10% | 8.00 | 8.77% |
| 2025-10-16 | 21.70 | 21.72 | 20.69 | 21.00 | -4.28% | 6.00 | 6.75% |
| 2025-10-15 | 20.80 | 22.74 | 20.23 | 21.94 | +2.76% | 9.86 | 10.78% |
| 2025-10-14 | 20.46 | 21.80 | 20.20 | 21.35 | +4.76% | 7.38 | 8.39% |
| 2025-10-13 | 19.50 | 21.15 | 19.46 | 20.38 | +1.54% | 6.46 | 7.51% |
| 2025-10-10 | 19.80 | 20.80 | 19.59 | 20.07 | +5.35% | 7.26 | 8.54% |
| 2025-10-09 | 19.03 | 19.26 | 18.87 | 19.05 | -0.78% | 2.12 | 2.64% |
| 2025-09-30 | 18.92 | 19.30 | 18.82 | 19.20 | +2.02% | 2.10 | 2.61% |
| 2025-09-29 | 18.85 | 19.01 | 18.50 | 18.82 | -0.42% | 1.74 | 2.21% |
| 2025-09-26 | 19.61 | 19.61 | 18.89 | 18.90 | -3.62% | 2.85 | 3.54% |
| 2025-09-25 | 19.32 | 19.83 | 19.18 | 19.61 | +1.29% | 3.81 | 4.63% |
| 2025-09-24 | 19.12 | 19.55 | 18.89 | 19.36 | +0.21% | 3.65 | 4.51% |
| 2025-09-23 | 19.17 | 19.44 | 18.70 | 19.32 | +1.74% | 4.78 | 5.94% |
| 2025-09-22 | 18.60 | 19.04 | 18.50 | 18.99 | +1.23% | 2.15 | 2.72% |
| 2025-09-19 | 18.49 | 19.10 | 18.36 | 18.76 | +1.57% | 2.24 | 2.85% |
| 2025-09-18 | 18.87 | 19.13 | 18.26 | 18.47 | -2.12% | 2.84 | 3.59% |
| 2025-09-17 | 18.31 | 19.23 | 18.00 | 18.87 | +2.78% | 2.77 | 3.53% |