当前位置: 爱股网 > 股票行情 > 迪普科技(300768)股票行情

迪普科技(300768)股票行情

迪普科技(300768)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	15.75	15.28	-0.48	-3.05%	15.23	15.84	38649	5972.45	0.92%	0.00
2026-03-25	15.68	15.76	0.10	0.64%	15.66	16.00	49365	7815.68	1.17%	0.00
2026-03-24	15.66	15.66	0.29	1.89%	15.28	15.73	48057	7440.64	1.14%	0.00
2026-03-23	16.20	15.37	-1.08	-6.57%	15.20	16.30	77752	12183.42	1.85%	0.00
2026-03-20	17.34	16.45	-0.82	-4.75%	16.45	17.45	65687	11066.38	1.56%	2.00
2026-03-19	17.26	17.27	-0.20	-1.14%	17.18	17.44	36578	6317.38	0.87%	0.00
2026-03-18	17.25	17.47	0.34	1.98%	17.13	17.53	44007	7626.79	1.05%	0.00
2026-03-17	17.53	17.13	-0.41	-2.34%	17.11	17.58	35582	6162.37	0.85%	0.00
2026-03-16	17.41	17.54	0.22	1.27%	17.25	17.60	35235	6125.36	0.84%	0.00
2026-03-13	17.67	17.32	-0.49	-2.75%	17.29	17.80	49855	8713.67	1.19%	0.00
2026-03-12	18.18	17.81	-0.38	-2.09%	17.78	18.32	56672	10211.04	1.35%	0.00
2026-03-11	18.39	18.19	-0.08	-0.44%	18.14	18.58	56194	10310.93	1.34%	0.00
2026-03-10	18.02	18.27	0.45	2.53%	18.00	18.76	87003	15957.48	2.07%	0.00
2026-03-09	17.48	17.82	0.18	1.02%	17.15	17.92	67089	11756.50	1.59%	11.00
2026-03-06	17.30	17.64	0.24	1.38%	17.23	17.68	41613	7322.87	0.99%	0.00
2026-03-05	17.33	17.40	0.39	2.29%	17.23	17.65	66139	11530.50	1.57%	0.00
2026-03-04	17.01	17.01	-0.24	-1.39%	16.90	17.33	53198	9094.69	1.26%	0.00
2026-03-03	17.96	17.25	-0.67	-3.74%	17.09	18.08	82522	14459.89	1.96%	0.00
2026-03-02	18.70	17.92	-1.13	-5.93%	17.79	18.81	117010	21243.06	2.78%	0.00
2026-02-27	18.73	19.05	0.34	1.82%	18.67	19.11	67739	12832.21	1.61%	0.00
2026-02-26	18.91	18.71	-0.21	-1.11%	18.68	19.00	60912	11439.31	1.45%	3.00
2026-02-25	18.90	18.92	0.05	0.26%	18.80	19.00	54814	10355.03	1.30%	0.00
2026-02-24	19.53	18.87	-0.68	-3.48%	18.79	19.59	97563	18488.26	2.32%	0.00
2026-02-13	19.39	19.55	0.19	0.98%	19.30	20.07	110723	21908.62	2.63%	0.00
2026-02-12	19.30	19.36	0.06	0.31%	19.10	19.50	70512	13620.35	1.68%	0.00
2026-02-11	18.91	19.30	0.37	1.95%	18.85	19.65	91372	17623.48	2.17%	0.00
2026-02-10	18.75	18.93	0.18	0.96%	18.70	19.08	52901	10000.79	1.26%	0.00
2026-02-09	18.34	18.75	0.65	3.59%	18.20	18.84	68938	12819.79	1.64%	0.00
2026-02-06	18.06	18.10	-0.05	-0.28%	17.98	18.33	45260	8234.76	1.08%	9.00
2026-02-05	18.21	18.15	-0.16	-0.87%	18.11	18.40	36199	6600.84	0.86%	0.00
2026-02-04	18.46	18.31	-0.25	-1.35%	18.15	18.60	51768	9492.39	1.23%	0.00
2026-02-03	18.35	18.56	0.36	1.98%	18.27	18.62	50673	9357.57	1.20%	0.00
2026-02-02	18.48	18.20	-0.31	-1.67%	18.20	18.75	52525	9725.41	1.25%	0.00
2026-01-30	18.90	18.51	-0.41	-2.17%	18.32	19.01	74961	13924.40	1.78%	27.00
2026-01-29	18.98	18.92	-0.16	-0.84%	18.68	19.48	82086	15697.23	1.95%	0.00
2026-01-28	19.35	19.08	-0.17	-0.88%	19.06	19.52	62452	12021.78	1.48%	0.00
2026-01-27	19.29	19.25	-0.08	-0.41%	18.85	19.45	66682	12761.95	1.59%	0.00
2026-01-26	20.01	19.33	-0.69	-3.45%	19.08	20.04	105352	20485.10	2.50%	0.00
2026-01-23	19.81	20.02	0.21	1.06%	19.70	20.03	89762	17856.44	2.13%	0.00
2026-01-22	19.65	19.81	0.23	1.17%	19.55	19.95	72362	14273.31	1.72%	0.00
2026-01-21	19.37	19.58	0.03	0.15%	19.20	19.99	88326	17253.77	2.10%	0.00
2026-01-20	19.88	19.55	-0.21	-1.06%	19.39	19.93	71794	14065.49	1.71%	0.00
2026-01-19	20.00	19.76	-0.24	-1.20%	19.65	20.09	85539	16965.04	2.03%	0.00
2026-01-16	20.27	20.00	-0.28	-1.38%	19.76	20.48	119840	24003.20	2.85%	0.00
2026-01-15	20.90	20.28	-0.19	-0.93%	20.16	21.10	151429	31147.45	3.60%	0.00
2026-01-14	20.26	20.47	0.30	1.49%	20.10	20.92	190796	39217.38	4.54%	0.00
2026-01-13	21.22	20.17	-0.83	-3.95%	20.07	21.35	181455	37157.45	4.31%	0.00
2026-01-12	20.22	21.00	1.00	5.00%	20.00	21.02	224756	46282.90	5.34%	0.00
2026-01-09	19.67	20.00	0.27	1.37%	19.65	20.02	126974	25260.22	3.02%	0.00
2026-01-08	19.23	19.73	0.46	2.39%	19.12	19.89	114739	22511.59	2.73%	5.00
2026-01-07	19.28	19.27	0.00	0.00%	19.12	19.45	80004	15434.84	1.90%	0.00
2026-01-06	19.00	19.27	0.19	1.00%	18.90	19.33	79086	15178.97	1.88%	0.00
2026-01-05	18.55	19.08	0.55	2.97%	18.42	19.11	96235	18159.76	2.29%	0.00
2025-12-31	18.47	18.53	0.08	0.43%	18.31	18.74	57308	10618.57	1.36%	0.00
2025-12-30	18.54	18.45	-0.20	-1.07%	18.40	18.82	55364	10276.01	1.32%	0.00
2025-12-29	18.80	18.65	-0.19	-1.01%	18.40	18.88	60243	11259.67	1.43%	0.00
2025-12-26	18.75	18.84	0.07	0.37%	18.68	19.08	63305	11981.09	1.50%	0.00
2025-12-25	18.72	18.77	0.02	0.11%	18.67	18.89	42870	8062.36	1.02%	0.00
2025-12-24	18.45	18.75	0.18	0.97%	18.45	18.82	49906	9319.78	1.19%	0.00
2025-12-23	18.86	18.57	-0.05	-0.27%	18.45	18.89	53965	10045.15	1.28%	0.00
2025-12-22	18.67	18.62	0.00	0.00%	18.59	18.85	47331	8848.80	1.13%	0.00
2025-12-19	18.50	18.62	0.17	0.92%	18.41	18.80	45539	8507.29	1.08%	0.00
2025-12-18	18.43	18.45	-0.07	-0.38%	18.36	18.65	39426	7305.49	0.94%	0.00
2025-12-17	18.51	18.52	0.00	0.00%	18.05	18.66	57409	10522.83	1.36%	0.00
2025-12-16	18.90	18.52	-0.49	-2.58%	18.50	18.95	57207	10655.75	1.36%	0.00
2025-12-15	19.12	19.01	-0.27	-1.40%	18.87	19.49	51231	9816.95	1.22%	0.00
2025-12-12	19.05	19.28	0.28	1.47%	19.01	19.37	69978	13464.13	1.66%	0.00
2025-12-11	19.60	19.00	-0.28	-1.45%	18.97	19.60	58114	11126.09	1.38%	0.00
2025-12-10	19.38	19.28	-0.11	-0.57%	19.08	19.40	50189	9644.72	1.19%	5.00
2025-12-09	19.48	19.39	-0.11	-0.56%	19.37	19.82	75879	14845.13	1.80%	0.00
2025-12-08	19.27	19.50	0.26	1.35%	19.27	19.66	91569	17878.07	2.18%	0.00
2025-12-05	18.70	19.24	0.53	2.83%	18.66	19.27	68400	13031.06	1.63%	0.00
2025-12-04	18.89	18.71	-0.18	-0.95%	18.70	19.07	62608	11779.00	1.49%	0.00
2025-12-03	19.21	18.89	-0.26	-1.36%	18.83	19.28	61008	11607.18	1.45%	0.00
2025-12-02	19.56	19.15	-0.31	-1.59%	19.13	19.56	55471	10652.90	1.32%	0.00
2025-12-01	19.50	19.46	-0.12	-0.61%	19.39	19.74	79056	15430.16	1.88%	0.00
2025-11-28	19.14	19.58	0.35	1.82%	19.09	19.64	78985	15366.76	1.88%	0.00
2025-11-27	19.05	19.23	0.14	0.73%	18.96	19.44	70753	13631.52	1.68%	0.00
2025-11-26	19.45	19.09	-0.42	-2.15%	19.06	19.64	82442	15910.20	1.96%	0.00
2025-11-25	19.25	19.51	0.26	1.35%	19.19	19.75	84229	16486.14	2.00%	16.00

深证大盘股票行情在线 K线走势图

迪普科技(300768)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58