迪普科技 (300768) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	17.40	17.24	-0.16	-0.92%	17.10	17.65	56649	9835	1.35%
2026-05-14	18.04	17.40	-0.51	-2.85%	17.40	18.10	53506	9433	1.27%
2026-05-13	17.81	17.91	0.16	0.90%	17.57	17.98	47084	8399	1.12%
2026-05-12	18.14	17.75	-0.47	-2.58%	17.71	18.18	53236	9535	1.27%
2026-05-11	18.09	18.22	0.33	1.84%	17.80	18.31	91618	16570	2.18%
2026-05-08	17.85	17.89	0.09	0.51%	17.70	18.09	62103	11123	1.48%
2026-05-07	17.65	17.80	0.14	0.79%	17.47	17.80	61822	10904	1.47%
2026-05-06	17.32	17.66	0.44	2.56%	17.27	17.84	80338	14162	1.91%
2026-04-30	17.14	17.22	0.06	0.35%	17.10	17.29	42856	7369	1.02%
2026-04-29	16.85	17.16	0.27	1.60%	16.85	17.32	48836	8385	1.16%
2026-04-28	17.18	16.89	-0.31	-1.80%	16.73	17.18	48637	8231	1.16%
2026-04-27	17.18	17.20	0.06	0.35%	17.00	17.30	45013	7751	1.07%
2026-04-24	17.30	17.14	-0.22	-1.27%	16.97	17.36	57555	9857	1.37%
2026-04-23	17.21	17.36	0.11	0.64%	17.03	17.42	61598	10638	1.46%
2026-04-22	16.91	17.25	0.19	1.11%	16.90	17.26	50232	8611	1.19%
2026-04-21	17.08	17.06	-0.09	-0.52%	16.87	17.15	49618	8421	1.18%
2026-04-20	17.07	17.15	0.05	0.29%	16.97	17.23	57205	9800	1.36%
2026-04-17	17.03	17.10	-0.04	-0.23%	16.86	17.19	70750	12052	1.68%
2026-04-16	17.17	17.14	0.19	1.12%	16.99	17.24	74609	12770	1.77%
2026-04-15	17.54	16.95	-0.54	-3.09%	16.90	17.58	131234	22489	3.12%
2026-04-14	17.32	17.49	1.38	8.57%	16.89	17.72	214289	37056	5.09%
2026-04-13	16.01	16.11	0.06	0.37%	15.90	16.30	43079	6942	1.02%
2026-04-10	15.77	16.05	0.47	3.02%	15.73	16.14	55975	8972	1.33%
2026-04-09	16.01	15.58	-0.54	-3.35%	15.58	16.01	46954	7385	1.12%
2026-04-08	15.53	16.12	0.94	6.19%	15.50	16.15	71036	11277	1.69%
2026-04-07	15.03	15.18	0.20	1.34%	15.00	15.26	25546	3873	0.61%
2026-04-03	15.27	14.98	-0.20	-1.32%	14.93	15.42	31707	4779	0.75%
2026-04-02	15.54	15.18	-0.51	-3.25%	15.08	15.58	37120	5679	0.88%
2026-04-01	15.74	15.69	0.33	2.15%	15.54	15.81	31436	4913	0.75%
2026-03-31	15.55	15.36	-0.16	-1.03%	15.33	15.73	31592	4902	0.75%
2026-03-30	15.26	15.52	0.01	0.06%	15.13	15.55	38106	5855	0.91%
2026-03-27	15.11	15.51	0.23	1.51%	15.06	15.53	37783	5811	0.90%
2026-03-26	15.75	15.28	-0.48	-3.05%	15.23	15.84	38649	5972	0.92%
2026-03-25	15.68	15.76	0.10	0.64%	15.66	16.00	49365	7815	1.17%
2026-03-24	15.66	15.66	0.29	1.89%	15.28	15.73	48057	7440	1.14%
2026-03-23	16.20	15.37	-1.08	-6.57%	15.20	16.30	77752	12183	1.85%
2026-03-20	17.34	16.45	-0.82	-4.75%	16.45	17.45	65687	11066	1.56%
2026-03-19	17.26	17.27	-0.20	-1.14%	17.18	17.44	36578	6317	0.87%
2026-03-18	17.25	17.47	0.34	1.98%	17.13	17.53	44007	7626	1.05%
2026-03-17	17.53	17.13	-0.41	-2.34%	17.11	17.58	35582	6162	0.85%
2026-03-16	17.41	17.54	0.22	1.27%	17.25	17.60	35235	6125	0.84%
2026-03-13	17.67	17.32	-0.49	-2.75%	17.29	17.80	49855	8713	1.19%
2026-03-12	18.18	17.81	-0.38	-2.09%	17.78	18.32	56672	10211	1.35%
2026-03-11	18.39	18.19	-0.08	-0.44%	18.14	18.58	56194	10310	1.34%
2026-03-10	18.02	18.27	0.45	2.53%	18.00	18.76	87003	15957	2.07%
2026-03-09	17.48	17.82	0.18	1.02%	17.15	17.92	67089	11756	1.59%
2026-03-06	17.30	17.64	0.24	1.38%	17.23	17.68	41613	7322	0.99%
2026-03-05	17.33	17.40	0.39	2.29%	17.23	17.65	66139	11530	1.57%
2026-03-04	17.01	17.01	-0.24	-1.39%	16.90	17.33	53198	9094	1.26%
2026-03-03	17.96	17.25	-0.67	-3.74%	17.09	18.08	82522	14459	1.96%
2026-03-02	18.70	17.92	-1.13	-5.93%	17.79	18.81	117010	21243	2.78%
2026-02-27	18.73	19.05	0.34	1.82%	18.67	19.11	67739	12832	1.61%
2026-02-26	18.91	18.71	-0.21	-1.11%	18.68	19.00	60912	11439	1.45%
2026-02-25	18.90	18.92	0.05	0.26%	18.80	19.00	54814	10355	1.30%
2026-02-24	19.53	18.87	-0.68	-3.48%	18.79	19.59	97563	18488	2.32%
2026-02-13	19.39	19.55	0.19	0.98%	19.30	20.07	110723	21908	2.63%
2026-02-12	19.30	19.36	0.06	0.31%	19.10	19.50	70512	13620	1.68%
2026-02-11	18.91	19.30	0.37	1.95%	18.85	19.65	91372	17623	2.17%
2026-02-10	18.75	18.93	0.18	0.96%	18.70	19.08	52901	10000	1.26%
2026-02-09	18.34	18.75	0.65	3.59%	18.20	18.84	68938	12819	1.64%
2026-02-06	18.06	18.10	-0.05	-0.28%	17.98	18.33	45260	8234	1.08%