迪普科技(300768)股票行情
迪普科技(300768)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 17.12 | 16.41 | -0.37 | -2.21% | 16.35 | 17.41 | 121591 | 20522.62 | 2.89% | 0.00 |
| 2025-06-18 | 16.54 | 16.78 | 0.17 | 1.02% | 16.52 | 16.86 | 52550 | 8785.01 | 1.25% | 0.00 |
| 2025-06-17 | 16.67 | 16.61 | 0.04 | 0.24% | 16.45 | 16.70 | 35664 | 5905.68 | 0.85% | 0.00 |
| 2025-06-16 | 16.15 | 16.57 | 0.37 | 2.28% | 16.15 | 16.61 | 50162 | 8279.23 | 1.19% | 0.00 |
| 2025-06-13 | 16.60 | 16.20 | -0.54 | -3.23% | 16.17 | 16.69 | 56262 | 9203.71 | 1.34% | 0.00 |
| 2025-06-12 | 16.56 | 16.74 | 0.15 | 0.90% | 16.43 | 16.95 | 61164 | 10274.58 | 1.45% | 0.00 |
| 2025-06-11 | 16.55 | 16.59 | 0.04 | 0.24% | 16.47 | 16.71 | 45081 | 7475.74 | 1.07% | 0.00 |
| 2025-06-10 | 16.97 | 16.55 | -0.41 | -2.42% | 16.32 | 17.08 | 65755 | 10909.11 | 1.56% | 0.00 |
| 2025-06-09 | 16.85 | 16.96 | 0.06 | 0.36% | 16.60 | 17.00 | 62540 | 10576.98 | 1.49% | 0.00 |
| 2025-06-06 | 16.78 | 16.90 | 0.09 | 0.54% | 16.72 | 17.19 | 81301 | 13758.31 | 1.93% | 0.00 |
| 2025-06-05 | 16.61 | 16.89 | 0.33 | 1.99% | 16.50 | 16.95 | 61361 | 10273.50 | 1.46% | 0.00 |
| 2025-06-04 | 16.49 | 16.56 | 0.08 | 0.49% | 16.40 | 16.64 | 54035 | 8931.84 | 1.28% | 0.00 |
| 2025-06-03 | 16.39 | 16.48 | 0.20 | 1.23% | 16.29 | 16.74 | 57700 | 9555.17 | 1.37% | 6.00 |
| 2025-05-30 | 16.58 | 16.28 | -0.34 | -2.05% | 16.25 | 16.63 | 49826 | 8153.94 | 1.18% | 0.00 |
| 2025-05-29 | 15.92 | 16.62 | 0.67 | 4.20% | 15.92 | 16.66 | 82230 | 13484.79 | 1.95% | 0.00 |
| 2025-05-28 | 15.96 | 15.95 | -0.01 | -0.06% | 15.85 | 16.16 | 49604 | 7930.00 | 1.18% | 0.00 |
| 2025-05-27 | 16.22 | 15.96 | -0.31 | -1.91% | 15.90 | 16.22 | 57210 | 9151.32 | 1.36% | 0.00 |
| 2025-05-26 | 16.12 | 16.27 | 0.15 | 0.93% | 16.08 | 16.39 | 56464 | 9148.02 | 1.34% | 0.00 |
| 2025-05-23 | 16.51 | 16.12 | -0.45 | -2.72% | 16.09 | 16.72 | 85162 | 13961.36 | 2.02% | 0.00 |
| 2025-05-22 | 16.80 | 16.57 | -0.42 | -2.47% | 16.52 | 16.88 | 92864 | 15440.66 | 2.21% | 0.00 |
| 2025-05-21 | 17.61 | 16.99 | -0.22 | -1.28% | 16.93 | 17.87 | 130036 | 22504.38 | 3.09% | 0.00 |
| 2025-05-20 | 16.98 | 17.21 | 0.32 | 1.89% | 16.71 | 17.40 | 146966 | 25136.83 | 3.49% | 0.00 |
| 2025-05-19 | 16.62 | 16.89 | 0.63 | 3.87% | 16.62 | 17.46 | 173061 | 29408.76 | 4.11% | 0.00 |
| 2025-05-16 | 16.29 | 16.26 | 0.04 | 0.25% | 16.14 | 16.46 | 35073 | 5722.16 | 0.83% | 0.00 |
| 2025-05-15 | 16.67 | 16.22 | -0.50 | -2.99% | 16.22 | 16.67 | 44734 | 7304.75 | 1.06% | 0.00 |
| 2025-05-14 | 16.89 | 16.72 | -0.08 | -0.48% | 16.51 | 16.93 | 54226 | 9053.90 | 1.29% | 0.00 |
| 2025-05-13 | 17.14 | 16.80 | -0.15 | -0.88% | 16.74 | 17.15 | 47175 | 7977.28 | 1.12% | 0.00 |
| 2025-05-12 | 16.91 | 16.95 | 0.28 | 1.68% | 16.76 | 17.01 | 42334 | 7154.73 | 1.01% | 0.00 |
| 2025-05-09 | 17.10 | 16.67 | -0.37 | -2.17% | 16.66 | 17.20 | 48855 | 8202.20 | 1.16% | 0.00 |
| 2025-05-08 | 16.70 | 17.04 | 0.27 | 1.61% | 16.66 | 17.10 | 52006 | 8813.49 | 1.24% | 0.00 |
| 2025-05-07 | 17.20 | 16.77 | -0.12 | -0.71% | 16.60 | 17.35 | 67677 | 11424.77 | 1.61% | 0.00 |
| 2025-05-06 | 16.54 | 16.89 | 0.52 | 3.18% | 16.50 | 16.94 | 66807 | 11215.16 | 1.59% | 0.00 |
| 2025-04-30 | 16.35 | 16.37 | 0.22 | 1.36% | 16.15 | 16.60 | 57604 | 9474.28 | 1.37% | 0.00 |
| 2025-04-29 | 15.87 | 16.15 | 0.20 | 1.25% | 15.75 | 16.28 | 42660 | 6888.14 | 1.01% | 0.00 |
| 2025-04-28 | 16.06 | 15.95 | -0.09 | -0.56% | 15.85 | 16.29 | 36200 | 5796.44 | 0.86% | 0.00 |
| 2025-04-25 | 15.98 | 16.04 | 0.15 | 0.94% | 15.86 | 16.24 | 38108 | 6119.72 | 0.91% | 0.00 |
| 2025-04-24 | 16.33 | 15.89 | -0.42 | -2.58% | 15.81 | 16.33 | 50014 | 8005.94 | 1.19% | 0.00 |
| 2025-04-23 | 16.25 | 16.31 | 0.20 | 1.24% | 16.12 | 16.58 | 51824 | 8460.41 | 1.23% | 0.00 |
| 2025-04-22 | 16.29 | 16.11 | -0.17 | -1.04% | 16.06 | 16.38 | 46624 | 7534.55 | 1.11% | 4.00 |
| 2025-04-21 | 15.71 | 16.28 | 0.55 | 3.50% | 15.57 | 16.38 | 52066 | 8374.86 | 1.24% | 0.00 |
| 2025-04-18 | 15.69 | 15.73 | -0.03 | -0.19% | 15.47 | 15.88 | 48226 | 7550.44 | 1.15% | 0.00 |
| 2025-04-17 | 15.58 | 15.76 | 0.01 | 0.06% | 15.57 | 16.02 | 66230 | 10503.80 | 1.57% | 0.00 |
| 2025-04-16 | 16.00 | 15.75 | -0.33 | -2.05% | 15.38 | 16.08 | 73835 | 11619.82 | 1.76% | 0.00 |
| 2025-04-15 | 16.68 | 16.08 | -0.72 | -4.29% | 15.90 | 16.76 | 112809 | 18151.78 | 2.68% | 0.00 |
| 2025-04-14 | 16.71 | 16.80 | 0.34 | 2.07% | 16.66 | 17.14 | 66972 | 11308.22 | 1.59% | 0.00 |
| 2025-04-11 | 16.00 | 16.46 | 0.23 | 1.42% | 16.00 | 16.70 | 48752 | 8004.39 | 1.16% | 0.00 |
| 2025-04-10 | 16.37 | 16.23 | 0.26 | 1.63% | 16.20 | 16.75 | 64914 | 10667.33 | 1.54% | 0.00 |
| 2025-04-09 | 15.13 | 15.97 | 0.64 | 4.17% | 14.21 | 16.08 | 94100 | 14497.08 | 2.24% | 0.00 |
| 2025-04-08 | 14.76 | 15.33 | 0.66 | 4.50% | 14.76 | 15.90 | 95179 | 14565.74 | 2.26% | 0.00 |
| 2025-04-07 | 17.35 | 14.67 | -3.67 | -20.01% | 14.67 | 17.38 | 87358 | 13798.47 | 2.08% | 0.00 |
| 2025-04-03 | 18.40 | 18.34 | -0.16 | -0.86% | 18.22 | 18.76 | 37020 | 6833.89 | 0.88% | 0.00 |
| 2025-04-02 | 18.31 | 18.50 | 0.19 | 1.04% | 18.26 | 18.65 | 35923 | 6657.41 | 0.85% | 0.00 |
| 2025-04-01 | 18.51 | 18.31 | -0.09 | -0.49% | 18.28 | 18.69 | 39084 | 7211.34 | 0.93% | 0.00 |
| 2025-03-31 | 18.26 | 18.40 | -0.15 | -0.81% | 18.01 | 18.54 | 52985 | 9680.83 | 1.26% | 0.00 |
| 2025-03-28 | 18.52 | 18.55 | 0.03 | 0.16% | 18.46 | 18.77 | 42673 | 7931.15 | 1.01% | 0.00 |
| 2025-03-27 | 18.51 | 18.52 | -0.05 | -0.27% | 18.20 | 18.75 | 36429 | 6751.61 | 0.87% | 0.00 |
| 2025-03-26 | 18.48 | 18.57 | 0.03 | 0.16% | 18.31 | 18.79 | 33732 | 6267.76 | 0.80% | 0.00 |
| 2025-03-25 | 18.60 | 18.54 | -0.14 | -0.75% | 18.46 | 19.13 | 58450 | 10941.37 | 1.39% | 0.00 |
| 2025-03-24 | 19.03 | 18.68 | -0.40 | -2.10% | 18.30 | 19.19 | 52113 | 9751.29 | 1.24% | 0.00 |
| 2025-03-21 | 19.60 | 19.08 | -0.59 | -3.00% | 19.03 | 19.65 | 52095 | 10044.63 | 1.24% | 0.00 |
| 2025-03-20 | 19.81 | 19.67 | -0.17 | -0.86% | 19.62 | 20.02 | 38663 | 7660.22 | 0.92% | 0.00 |
| 2025-03-19 | 20.04 | 19.84 | -0.27 | -1.34% | 19.73 | 20.04 | 44624 | 8852.30 | 1.06% | 0.00 |
| 2025-03-18 | 20.23 | 20.11 | -0.07 | -0.35% | 19.98 | 20.58 | 54747 | 11079.76 | 1.30% | 0.00 |
| 2025-03-17 | 20.31 | 20.18 | -0.01 | -0.05% | 20.15 | 20.66 | 71098 | 14508.21 | 1.69% | 0.00 |
| 2025-03-14 | 19.77 | 20.19 | 0.42 | 2.12% | 19.49 | 20.25 | 58480 | 11677.90 | 1.39% | 0.00 |
| 2025-03-13 | 20.48 | 19.77 | -0.76 | -3.70% | 19.51 | 20.48 | 68792 | 13637.29 | 1.64% | 0.00 |
| 2025-03-12 | 20.56 | 20.53 | 0.19 | 0.93% | 20.33 | 20.90 | 68922 | 14205.35 | 1.64% | 0.00 |
| 2025-03-11 | 20.05 | 20.34 | -0.19 | -0.93% | 20.04 | 20.74 | 62594 | 12705.47 | 1.49% | 0.00 |
| 2025-03-10 | 21.17 | 20.53 | -0.65 | -3.07% | 20.10 | 21.17 | 78880 | 16178.99 | 1.88% | 0.00 |
| 2025-03-07 | 21.66 | 21.18 | -0.39 | -1.81% | 20.92 | 21.85 | 106344 | 22789.01 | 2.53% | 0.00 |
| 2025-03-06 | 20.37 | 21.57 | 1.37 | 6.78% | 20.29 | 21.93 | 123396 | 26202.23 | 2.93% | 0.00 |
| 2025-03-05 | 20.18 | 20.20 | 0.07 | 0.35% | 19.83 | 20.26 | 55146 | 11058.58 | 1.31% | 0.00 |
| 2025-03-04 | 19.52 | 20.13 | 0.52 | 2.65% | 19.31 | 20.17 | 57255 | 11434.47 | 1.36% | 0.00 |
| 2025-03-03 | 19.43 | 19.61 | 0.31 | 1.61% | 18.95 | 20.23 | 100381 | 19767.46 | 2.39% | 0.00 |
| 2025-02-28 | 20.71 | 19.30 | -1.55 | -7.43% | 19.12 | 20.84 | 91002 | 18077.01 | 2.16% | 0.00 |
| 2025-02-27 | 21.33 | 20.85 | -0.48 | -2.25% | 20.43 | 21.46 | 98662 | 20581.43 | 2.35% | 0.00 |
| 2025-02-26 | 21.25 | 21.33 | 0.06 | 0.28% | 20.98 | 21.52 | 83576 | 17772.05 | 1.99% | 0.00 |
| 2025-02-25 | 20.80 | 21.27 | -0.35 | -1.62% | 20.73 | 21.62 | 108635 | 23057.17 | 2.58% | 0.00 |
| 2025-02-24 | 22.23 | 21.62 | -0.72 | -3.22% | 21.27 | 22.23 | 142913 | 30912.86 | 3.40% | 0.00 |
| 2025-02-21 | 21.59 | 22.34 | 1.08 | 5.08% | 21.27 | 22.38 | 178069 | 38990.49 | 4.23% | 0.00 |
深证大盘股票行情在线 K线走势图
