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
2025-10-31	24.00	23.83	-0.65	-2.66%	23.41	24.40	287579	68289	6.84%
2025-10-30	23.21	24.48	0.60	2.51%	23.08	25.58	488935	119257	11.62%
2025-10-29	23.33	23.88	0.59	2.53%	23.05	25.37	483817	117221	11.50%
2025-10-28	22.23	23.29	0.77	3.42%	22.10	23.83	369177	85334	8.78%
2025-10-27	22.19	22.52	0.39	1.76%	21.92	23.28	330279	74952	7.85%
2025-10-24	23.00	22.13	-1.06	-4.57%	22.08	23.80	399902	90518	9.51%
2025-10-23	20.29	23.19	3.00	14.86%	19.50	24.23	390722	83590	9.29%
2025-10-22	20.99	20.19	-0.97	-4.58%	20.05	21.14	230808	47087	5.49%
2025-10-21	21.33	21.16	-0.31	-1.44%	21.08	21.89	253066	54216	6.02%
2025-10-20	22.52	21.47	-0.39	-1.78%	21.18	22.74	325231	71478	7.73%
2025-10-17	20.81	21.86	0.86	4.10%	20.39	22.98	368907	80038	8.77%
2025-10-16	21.70	21.00	-0.94	-4.28%	20.69	21.72	283852	60025	6.75%
2025-10-15	20.80	21.94	0.59	2.76%	20.23	22.74	453303	98601	10.78%
2025-10-14	20.46	21.35	0.97	4.76%	20.20	21.80	353134	73834	8.39%
2025-10-13	19.50	20.38	0.31	1.54%	19.46	21.15	316119	64600	7.51%
2025-10-10	19.80	20.07	1.02	5.35%	19.59	20.80	359134	72552	8.54%
2025-10-09	19.03	19.05	-0.15	-0.78%	18.87	19.26	111134	21191	2.64%
2025-09-30	18.92	19.20	0.38	2.02%	18.82	19.30	109640	20955	2.61%
2025-09-29	18.85	18.82	-0.08	-0.42%	18.50	19.01	92844	17424	2.21%
2025-09-26	19.61	18.90	-0.71	-3.62%	18.89	19.61	148704	28475	3.53%
2025-09-25	19.32	19.61	0.25	1.29%	19.18	19.83	194695	38085	4.63%
2025-09-24	19.12	19.36	0.04	0.21%	18.89	19.55	189614	36489	4.51%
2025-09-23	19.17	19.32	0.33	1.74%	18.70	19.44	249989	47774	5.94%
2025-09-22	18.60	18.99	0.23	1.23%	18.50	19.04	114443	21523	2.72%
2025-09-19	18.49	18.76	0.29	1.57%	18.36	19.10	119747	22380	2.85%
2025-09-18	18.87	18.47	-0.40	-2.12%	18.26	19.13	150839	28355	3.59%
2025-09-17	18.31	18.87	0.51	2.78%	18.00	19.23	148646	27679	3.53%
2025-09-16	18.16	18.36	0.18	0.99%	18.05	18.36	59655	10883	1.42%
2025-09-15	18.40	18.18	-0.22	-1.20%	18.10	18.59	66323	12112	1.58%
2025-09-12	18.61	18.40	-0.22	-1.18%	18.40	18.79	79475	14746	1.89%
2025-09-11	18.18	18.62	0.46	2.53%	17.83	18.67	103528	18993	2.46%
2025-09-10	18.50	18.16	-0.47	-2.52%	18.10	18.72	87713	16051	2.09%
2025-09-09	19.02	18.63	-0.31	-1.64%	18.51	19.24	125733	23640	2.99%
2025-09-08	17.85	18.94	1.40	7.98%	17.68	19.48	223097	41825	5.30%
2025-09-05	17.33	17.54	0.26	1.50%	17.06	17.58	58366	10140	1.39%
2025-09-04	17.70	17.28	-0.40	-2.26%	17.01	17.85	87735	15332	2.09%
2025-09-03	18.13	17.68	-0.45	-2.48%	17.58	18.35	68693	12291	1.63%
2025-09-02	18.71	18.13	-0.70	-3.72%	17.99	18.81	106522	19426	2.53%
2025-09-01	19.03	18.83	-0.19	-1.00%	18.74	19.38	87421	16577	2.08%
2025-08-29	19.34	19.02	-0.33	-1.71%	18.88	19.34	103575	19693	2.46%
2025-08-28	18.80	19.35	0.45	2.38%	18.54	19.43	154686	29416	3.68%
2025-08-27	19.44	18.90	-0.52	-2.68%	18.90	19.70	155119	30076	3.69%
2025-08-26	19.36	19.42	-0.02	-0.10%	19.19	19.80	161531	31551	3.84%
2025-08-25	19.83	19.44	0.12	0.62%	19.26	20.20	246974	48484	5.87%
2025-08-22	18.89	19.32	0.36	1.90%	18.65	19.37	230518	44016	5.48%
2025-08-21	18.45	18.96	0.60	3.27%	18.43	18.96	243387	45696	5.79%
2025-08-20	18.24	18.36	0.04	0.22%	17.97	18.36	101374	18405	2.41%
2025-08-19	18.25	18.32	0.00	0.00%	18.18	18.62	126661	23327	3.01%
2025-08-18	18.16	18.32	0.29	1.61%	18.01	18.44	122169	22313	2.90%
2025-08-15	17.73	18.03	0.23	1.29%	17.73	18.14	91948	16538	2.19%
2025-08-14	18.08	17.80	-0.26	-1.44%	17.77	18.28	120986	21815	2.88%
2025-08-13	18.17	18.06	-0.08	-0.44%	17.96	18.22	103083	18625	2.45%
2025-08-12	18.25	18.14	0.06	0.33%	17.96	18.25	91374	16500	2.17%
2025-08-11	18.00	18.08	0.10	0.56%	17.94	18.14	98926	17838	2.35%
2025-08-08	18.35	17.98	-0.41	-2.23%	17.92	18.35	109790	19785	2.61%
2025-08-07	18.59	18.39	-0.05	-0.27%	18.13	18.59	152102	27908	3.62%
2025-08-06	17.66	18.44	0.74	4.18%	17.62	18.45	207461	37662	4.93%
2025-08-05	18.01	17.70	-0.41	-2.26%	17.66	18.03	167407	29691	3.98%
2025-08-04	17.68	18.11	0.41	2.32%	17.55	18.13	150265	26905	3.57%
2025-08-01	17.44	17.70	0.44	2.55%	17.20	17.72	134281	23525	3.19%
2025-07-31	17.20	17.26	-0.05	-0.29%	17.19	17.66	86906	15119	2.07%
2025-07-30	17.57	17.31	-0.26	-1.48%	17.16	17.58	66710	11609	1.59%
2025-07-29	17.27	17.57	0.29	1.68%	17.06	17.58	71860	12471	1.71%
2025-07-28	17.39	17.28	-0.10	-0.58%	17.16	17.46	55480	9588	1.32%
2025-07-25	17.20	17.38	0.15	0.87%	17.15	17.41	65012	11261	1.55%
2025-07-24	17.10	17.23	0.13	0.76%	17.07	17.26	61072	10477	1.45%
2025-07-23	17.13	17.10	-0.07	-0.41%	17.07	17.28	54672	9390	1.30%