迪贝电气(603320)股票行情
迪贝电气(603320)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 |
|---|
| 2025-12-16 | 18.44 | 17.59 | -0.85 | -4.61% | 17.48 | 18.47 | 36066 | 6414.09 | 2.42% |
| 2025-12-15 | 18.39 | 18.44 | 0.04 | 0.22% | 18.32 | 18.74 | 12600 | 2335.29 | 0.84% |
| 2025-12-12 | 18.47 | 18.40 | -0.18 | -0.97% | 18.37 | 18.81 | 16174 | 3006.64 | 1.08% |
| 2025-12-11 | 18.79 | 18.58 | -0.21 | -1.12% | 18.58 | 18.95 | 12776 | 2396.59 | 0.86% |
| 2025-12-10 | 18.91 | 18.79 | -0.15 | -0.79% | 18.71 | 19.02 | 10269 | 1933.44 | 0.69% |
| 2025-12-09 | 18.98 | 18.94 | -0.08 | -0.42% | 18.90 | 19.22 | 12649 | 2415.00 | 0.85% |
| 2025-12-08 | 18.95 | 19.02 | 0.03 | 0.16% | 18.95 | 19.17 | 15489 | 2945.56 | 1.04% |
| 2025-12-05 | 18.76 | 18.99 | 0.30 | 1.61% | 18.56 | 19.11 | 12589 | 2378.83 | 0.84% |
| 2025-12-04 | 18.90 | 18.69 | -0.20 | -1.06% | 18.55 | 18.97 | 11616 | 2178.68 | 0.78% |
| 2025-12-03 | 18.88 | 18.89 | -0.13 | -0.68% | 18.81 | 19.15 | 14006 | 2649.83 | 0.94% |
| 2025-12-02 | 19.05 | 19.02 | -0.03 | -0.16% | 18.92 | 19.35 | 16200 | 3105.07 | 1.09% |
| 2025-12-01 | 18.81 | 19.05 | 0.25 | 1.33% | 18.68 | 19.24 | 17730 | 3379.14 | 1.19% |
| 2025-11-28 | 18.55 | 18.80 | 0.20 | 1.08% | 18.51 | 18.87 | 14435 | 2702.79 | 0.97% |
| 2025-11-27 | 18.47 | 18.60 | 0.13 | 0.70% | 18.32 | 18.73 | 10078 | 1877.92 | 0.68% |
| 2025-11-26 | 18.74 | 18.47 | -0.15 | -0.81% | 18.41 | 18.79 | 12934 | 2403.79 | 0.87% |
| 2025-11-25 | 18.60 | 18.62 | 0.08 | 0.43% | 18.49 | 18.85 | 12440 | 2324.16 | 0.83% |
| 2025-11-24 | 18.29 | 18.54 | 0.44 | 2.43% | 18.13 | 18.65 | 20527 | 3774.77 | 1.38% |
| 2025-11-21 | 18.80 | 18.10 | -0.98 | -5.14% | 18.01 | 19.17 | 25665 | 4730.11 | 1.72% |
| 2025-11-20 | 19.06 | 19.08 | 0.10 | 0.53% | 18.94 | 19.36 | 16149 | 3090.45 | 1.08% |
| 2025-11-19 | 19.49 | 18.98 | -0.51 | -2.62% | 18.81 | 19.65 | 28834 | 5492.77 | 1.93% |
| 2025-11-18 | 19.54 | 19.49 | -0.02 | -0.10% | 19.38 | 19.75 | 19086 | 3729.77 | 1.28% |
| 2025-11-17 | 19.43 | 19.51 | 0.11 | 0.57% | 19.26 | 19.59 | 15444 | 3002.37 | 1.04% |
| 2025-11-14 | 19.36 | 19.40 | -0.01 | -0.05% | 19.28 | 19.63 | 15460 | 3012.37 | 1.04% |
| 2025-11-13 | 19.42 | 19.41 | -0.08 | -0.41% | 19.25 | 19.52 | 20715 | 4007.44 | 1.39% |
| 2025-11-12 | 19.83 | 19.49 | -0.53 | -2.65% | 19.41 | 19.83 | 32568 | 6381.83 | 2.18% |
| 2025-11-11 | 19.50 | 20.02 | 0.49 | 2.51% | 19.46 | 20.95 | 48297 | 9726.74 | 3.24% |
| 2025-11-10 | 19.59 | 19.53 | -0.06 | -0.31% | 19.41 | 19.74 | 25590 | 5010.35 | 1.72% |
| 2025-11-07 | 20.51 | 19.59 | -0.80 | -3.92% | 19.56 | 20.51 | 43409 | 8613.89 | 2.91% |
| 2025-11-06 | 20.01 | 20.39 | 0.38 | 1.90% | 19.99 | 20.51 | 40059 | 8144.81 | 2.69% |
| 2025-11-05 | 19.91 | 20.01 | 0.10 | 0.50% | 19.75 | 20.23 | 24365 | 4869.68 | 1.63% |
| 2025-11-04 | 20.11 | 19.91 | -0.25 | -1.24% | 19.72 | 20.15 | 22269 | 4429.29 | 1.49% |
| 2025-11-03 | 20.30 | 20.16 | 0.06 | 0.30% | 19.82 | 20.30 | 24632 | 4931.85 | 1.65% |
| 2025-10-31 | 19.70 | 20.10 | 0.40 | 2.03% | 19.65 | 20.27 | 45336 | 9105.02 | 3.04% |
| 2025-10-30 | 20.44 | 19.70 | -0.81 | -3.95% | 19.70 | 20.79 | 52631 | 10626.30 | 3.53% |
| 2025-10-29 | 20.70 | 20.51 | -0.17 | -0.82% | 20.08 | 20.71 | 41749 | 8510.80 | 2.80% |
| 2025-10-28 | 20.98 | 20.68 | -0.41 | -1.94% | 20.56 | 21.09 | 45732 | 9475.44 | 3.07% |
| 2025-10-27 | 21.20 | 21.09 | -0.12 | -0.57% | 20.66 | 21.33 | 68135 | 14278.11 | 4.57% |
| 2025-10-24 | 21.34 | 21.21 | 0.01 | 0.05% | 20.90 | 21.88 | 102470 | 21987.41 | 6.87% |
| 2025-10-23 | 21.10 | 21.20 | -0.30 | -1.40% | 20.70 | 21.35 | 58450 | 12248.68 | 3.92% |
| 2025-10-22 | 20.33 | 21.50 | 1.13 | 5.55% | 20.01 | 21.90 | 119988 | 25438.65 | 8.05% |
| 2025-10-21 | 20.77 | 20.37 | -0.24 | -1.16% | 20.15 | 20.77 | 56393 | 11468.06 | 3.78% |
| 2025-10-20 | 21.20 | 20.61 | -0.68 | -3.19% | 20.50 | 21.41 | 85227 | 17763.22 | 5.71% |
| 2025-10-17 | 20.55 | 21.29 | 0.33 | 1.57% | 19.93 | 21.80 | 108717 | 22816.21 | 7.29% |
| 2025-10-16 | 20.65 | 20.96 | 0.65 | 3.20% | 20.30 | 21.45 | 116525 | 24260.69 | 7.81% |
| 2025-10-15 | 20.19 | 20.31 | 0.12 | 0.59% | 19.83 | 20.43 | 32311 | 6485.59 | 2.17% |
| 2025-10-14 | 20.55 | 20.19 | -0.23 | -1.13% | 19.92 | 20.73 | 30210 | 6129.36 | 2.03% |
| 2025-10-13 | 19.83 | 20.42 | -0.20 | -0.97% | 19.32 | 20.50 | 42449 | 8503.06 | 2.85% |
| 2025-10-10 | 20.85 | 20.62 | -0.34 | -1.62% | 20.51 | 21.10 | 51079 | 10597.35 | 3.42% |
| 2025-10-09 | 20.74 | 20.96 | 0.39 | 1.90% | 20.16 | 21.49 | 108548 | 22748.54 | 7.28% |
| 2025-09-30 | 18.97 | 20.57 | 1.58 | 8.32% | 18.81 | 20.89 | 131871 | 26985.83 | 8.84% |
| 2025-09-29 | 18.76 | 18.99 | 0.23 | 1.23% | 18.60 | 19.18 | 23259 | 4412.56 | 1.56% |
| 2025-09-26 | 18.65 | 18.76 | 0.07 | 0.37% | 18.52 | 19.06 | 20686 | 3890.88 | 1.39% |
| 2025-09-25 | 19.33 | 18.69 | -0.59 | -3.06% | 18.68 | 19.35 | 31466 | 5948.90 | 2.11% |
| 2025-09-24 | 19.29 | 19.28 | -0.03 | -0.16% | 18.91 | 19.31 | 17883 | 3428.70 | 1.20% |
| 2025-09-23 | 19.51 | 19.31 | -0.27 | -1.38% | 18.66 | 19.68 | 32579 | 6218.03 | 2.18% |
| 2025-09-22 | 19.85 | 19.58 | -0.18 | -0.91% | 19.49 | 19.85 | 16945 | 3323.70 | 1.14% |
| 2025-09-19 | 20.28 | 19.76 | -0.27 | -1.35% | 19.61 | 20.29 | 27502 | 5450.47 | 1.84% |
| 2025-09-18 | 20.61 | 20.03 | -0.48 | -2.34% | 19.78 | 20.79 | 43877 | 8864.13 | 2.94% |
| 2025-09-17 | 20.22 | 20.51 | 0.12 | 0.59% | 20.22 | 21.07 | 57032 | 11759.41 | 3.82% |
| 2025-09-16 | 19.60 | 20.39 | 0.63 | 3.19% | 19.46 | 20.44 | 46111 | 9261.66 | 3.09% |
| 2025-09-15 | 19.51 | 19.76 | 0.35 | 1.80% | 19.41 | 20.29 | 30948 | 6141.57 | 2.08% |
| 2025-09-12 | 19.73 | 19.41 | -0.21 | -1.07% | 19.41 | 19.90 | 26826 | 5257.00 | 1.80% |
| 2025-09-11 | 19.09 | 19.62 | 0.58 | 3.05% | 18.74 | 19.88 | 39029 | 7566.56 | 2.62% |
| 2025-09-10 | 19.08 | 19.04 | -0.02 | -0.10% | 18.88 | 19.25 | 16299 | 3105.14 | 1.09% |
| 2025-09-09 | 19.46 | 19.06 | -0.52 | -2.66% | 19.00 | 19.56 | 24209 | 4654.42 | 1.62% |
| 2025-09-08 | 19.45 | 19.58 | 0.13 | 0.67% | 19.35 | 19.68 | 25509 | 4993.33 | 1.71% |
| 2025-09-05 | 19.01 | 19.45 | 0.46 | 2.42% | 18.86 | 19.45 | 30452 | 5858.06 | 2.04% |
| 2025-09-04 | 18.62 | 18.99 | 0.44 | 2.37% | 18.62 | 19.62 | 46409 | 8884.89 | 3.11% |
| 2025-09-03 | 19.14 | 18.55 | -0.65 | -3.39% | 18.50 | 19.42 | 32491 | 6154.09 | 2.18% |
| 2025-09-02 | 19.60 | 19.20 | -0.40 | -2.04% | 18.74 | 19.70 | 44173 | 8433.80 | 2.96% |
| 2025-09-01 | 19.75 | 19.60 | -0.04 | -0.20% | 19.47 | 19.84 | 37982 | 7460.40 | 2.55% |
| 2025-08-29 | 19.95 | 19.64 | -0.43 | -2.14% | 19.40 | 20.14 | 45760 | 9008.48 | 3.07% |
| 2025-08-28 | 20.13 | 20.07 | -0.20 | -0.99% | 19.30 | 20.47 | 66359 | 13174.17 | 4.45% |
| 2025-08-27 | 20.74 | 20.27 | -0.26 | -1.27% | 20.18 | 21.35 | 88015 | 18360.74 | 5.90% |
| 2025-08-26 | 20.36 | 20.53 | 0.18 | 0.88% | 20.03 | 20.87 | 63018 | 12966.00 | 4.23% |
| 2025-08-25 | 20.42 | 20.35 | 0.00 | 0.00% | 20.16 | 20.66 | 51019 | 10385.93 | 3.42% |
| 2025-08-22 | 20.70 | 20.35 | -0.42 | -2.02% | 20.26 | 20.83 | 51159 | 10439.14 | 3.43% |
| 2025-08-21 | 21.09 | 20.77 | -0.36 | -1.70% | 20.63 | 21.21 | 50798 | 10601.13 | 3.41% |
| 2025-08-20 | 21.29 | 21.13 | -0.22 | -1.03% | 20.89 | 21.50 | 67865 | 14340.91 | 4.55% |
| 2025-08-19 | 22.23 | 21.35 | -0.03 | -0.14% | 20.60 | 22.24 | 129374 | 27361.35 | 8.67% |
上证大盘股票行情在线 K线走势图
迪贝电气(603320)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
