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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.16 | 18.36 | 18.05 | 18.36 | +0.99% | 1.09 | 1.42% |
| 2025-09-15 | 18.40 | 18.59 | 18.10 | 18.18 | -1.20% | 1.21 | 1.58% |
| 2025-09-12 | 18.61 | 18.79 | 18.40 | 18.40 | -1.18% | 1.47 | 1.89% |
| 2025-09-11 | 18.18 | 18.67 | 17.83 | 18.62 | +2.53% | 1.90 | 2.46% |
| 2025-09-10 | 18.50 | 18.72 | 18.10 | 18.16 | -2.52% | 1.61 | 2.09% |
| 2025-09-09 | 19.02 | 19.24 | 18.51 | 18.63 | -1.64% | 2.36 | 2.99% |
| 2025-09-08 | 17.85 | 19.48 | 17.68 | 18.94 | +7.98% | 4.18 | 5.30% |
| 2025-09-05 | 17.33 | 17.58 | 17.06 | 17.54 | +1.50% | 1.01 | 1.39% |
| 2025-09-04 | 17.70 | 17.85 | 17.01 | 17.28 | -2.26% | 1.53 | 2.09% |
| 2025-09-03 | 18.13 | 18.35 | 17.58 | 17.68 | -2.48% | 1.23 | 1.63% |
| 2025-09-02 | 18.71 | 18.81 | 17.99 | 18.13 | -3.72% | 1.94 | 2.53% |
| 2025-09-01 | 19.03 | 19.38 | 18.74 | 18.83 | -1.00% | 1.66 | 2.08% |
| 2025-08-29 | 19.34 | 19.34 | 18.88 | 19.02 | -1.71% | 1.97 | 2.46% |
| 2025-08-28 | 18.80 | 19.43 | 18.54 | 19.35 | +2.38% | 2.94 | 3.68% |
| 2025-08-27 | 19.44 | 19.70 | 18.90 | 18.90 | -2.68% | 3.01 | 3.69% |
| 2025-08-26 | 19.36 | 19.80 | 19.19 | 19.42 | -0.10% | 3.16 | 3.84% |
| 2025-08-25 | 19.83 | 20.20 | 19.26 | 19.44 | +0.62% | 4.85 | 5.87% |
| 2025-08-22 | 18.89 | 19.37 | 18.65 | 19.32 | +1.90% | 4.40 | 5.48% |
| 2025-08-21 | 18.45 | 18.96 | 18.43 | 18.96 | +3.27% | 4.57 | 5.79% |
| 2025-08-20 | 18.24 | 18.36 | 17.97 | 18.36 | +0.22% | 1.84 | 2.41% |