迪贝电气 (603320) - 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
2026-09-02	17.52	18.22	0.52	2.94%	17.45	18.34	46913	8483	3.15%
2026-09-01	17.61	17.70	0.16	0.91%	17.34	18.06	44195	7806	2.96%
2026-08-31	16.98	17.54	0.39	2.27%	16.89	17.75	43233	7523	2.90%
2026-08-28	17.48	17.15	-0.48	-2.72%	17.05	17.82	47555	8213	3.19%
2026-08-27	17.00	17.63	0.41	2.38%	16.93	17.85	59958	10422	4.02%
2026-08-26	17.52	17.22	-0.68	-3.80%	17.14	18.31	67107	11717	4.50%
2026-08-25	16.68	17.90	0.81	4.74%	16.66	18.61	78398	13681	5.26%
2026-08-24	16.73	17.09	0.55	3.33%	16.54	18.19	60908	10481	4.08%
2026-08-21	16.63	16.54	0.02	0.12%	16.09	16.67	11829	1945	0.79%
2026-08-20	16.40	16.52	0.21	1.29%	16.20	16.67	13574	2234	0.91%
2026-08-19	17.01	16.31	-0.62	-3.66%	16.12	17.01	17963	2938	1.20%
2026-08-18	16.99	16.93	-0.12	-0.70%	16.73	17.13	14218	2403	0.95%
2026-08-17	16.88	17.05	0.44	2.65%	16.47	17.12	18003	3045	1.21%
2026-08-14	16.69	16.61	-0.01	-0.06%	16.39	16.76	14663	2434	0.98%
2026-08-13	16.89	16.62	-0.28	-1.66%	16.55	17.08	15694	2640	1.05%
2026-08-12	16.84	16.90	0.13	0.78%	16.56	16.94	14798	2488	0.99%
2026-08-11	16.74	16.77	0.03	0.18%	16.42	16.92	14873	2480	1.00%
2026-08-10	16.57	16.74	0.16	0.97%	16.43	16.83	17603	2939	1.18%
2026-08-07	16.63	16.58	-0.19	-1.13%	16.28	16.83	14519	2396	0.97%
2026-08-06	16.42	16.77	0.23	1.39%	16.42	16.82	15938	2651	1.07%
2026-08-05	16.57	16.54	0.12	0.73%	16.33	16.64	17053	2810	1.14%
2026-08-04	16.26	16.42	0.24	1.48%	16.21	16.71	25010	4125	1.68%
2026-08-03	15.60	16.18	0.59	3.78%	15.41	16.22	21443	3423	1.44%
2026-07-31	15.40	15.59	0.38	2.50%	15.40	16.15	22105	3463	1.48%
2026-07-30	16.05	15.21	-0.73	-4.58%	15.15	16.19	23322	3636	1.56%
2026-07-29	15.64	15.94	0.35	2.25%	15.53	16.08	21380	3397	1.43%
2026-07-28	15.52	15.59	0.11	0.71%	15.29	15.84	18042	2806	1.21%
2026-07-27	15.50	15.48	0.28	1.84%	15.24	15.59	15830	2442	1.06%
2026-07-24	15.60	15.20	-0.45	-2.88%	15.11	15.68	14915	2292	1.00%
2026-07-23	14.88	15.65	0.60	3.99%	14.88	15.69	25137	3869	1.69%
2026-07-22	15.10	15.05	-0.30	-1.95%	14.93	15.71	26403	4020	1.77%
2026-07-21	15.92	15.35	-0.73	-4.54%	14.47	16.10	62336	9367	4.18%
2026-07-20	15.90	16.08	0.32	2.03%	15.55	17.15	44065	7248	2.95%
2026-07-17	17.12	15.76	-1.35	-7.89%	15.67	17.86	45175	7505	3.03%
2026-07-16	16.56	17.11	0.64	3.89%	16.15	17.33	48699	8236	3.27%
2026-07-15	16.44	16.47	0.02	0.12%	16.25	16.62	14807	2432	0.99%
2026-07-14	16.00	16.45	0.45	2.81%	15.63	16.49	21727	3505	1.46%
2026-07-13	16.68	16.00	-0.66	-3.96%	15.88	16.68	22945	3709	1.54%
2026-07-10	16.50	16.66	0.01	0.06%	16.43	17.15	22142	3729	1.48%
2026-07-09	16.98	16.65	-0.22	-1.30%	16.12	17.05	19980	3311	1.34%
2026-07-08	17.69	16.87	-0.74	-4.20%	16.70	17.69	28756	4883	1.93%
2026-07-07	19.03	17.61	-1.38	-7.27%	17.50	19.25	30423	5534	2.04%
2026-07-06	19.00	18.99	-0.07	-0.37%	18.33	19.79	38650	7371	2.59%
2026-07-03	18.16	19.06	1.04	5.77%	17.95	19.29	28629	5414	1.92%
2026-07-02	18.18	18.02	-0.07	-0.39%	17.74	18.55	23067	4197	1.55%
2026-07-01	17.48	18.09	0.64	3.67%	17.12	18.45	30207	5364	2.03%
2026-06-30	17.20	17.45	0.10	0.58%	17.20	17.81	15892	2773	1.07%
2026-06-29	17.50	17.35	-0.21	-1.20%	16.60	17.71	32978	5654	2.21%
2026-06-26	18.95	17.56	-1.34	-7.09%	17.40	19.00	42116	7551	2.82%
2026-06-25	20.00	18.90	-1.10	-5.50%	18.89	20.00	28909	5552	1.94%
2026-06-24	20.31	20.00	-0.31	-1.53%	19.59	20.47	18943	3780	1.27%
2026-06-23	20.46	20.31	0.14	0.69%	19.97	21.00	23489	4805	1.57%
2026-06-22	19.88	20.17	0.17	0.85%	19.45	20.30	28225	5596	1.89%
2026-06-18	20.48	20.00	-0.49	-2.39%	19.92	20.48	22743	4573	1.52%
2026-06-17	21.18	20.49	-0.98	-4.56%	20.31	21.42	30658	6369	2.06%
2026-06-16	20.19	21.47	1.26	6.23%	19.95	22.09	40432	8620	2.71%
2026-06-15	19.70	20.21	0.54	2.75%	19.70	20.45	22091	4425	1.48%
2026-06-12	19.57	19.67	0.29	1.50%	19.40	20.08	21320	4201	1.43%
2026-06-11	19.88	19.38	-0.40	-2.02%	18.97	19.88	20985	4041	1.41%
2026-06-10	19.96	19.78	-0.30	-1.49%	19.11	20.16	24148	4739	1.62%
2026-06-09	20.27	20.08	-0.12	-0.59%	19.91	20.60	22323	4494	1.50%
2026-06-08	21.30	20.20	-1.31	-6.09%	19.70	21.32	31957	6552	2.14%
2026-06-05	21.38	21.51	0.37	1.75%	20.70	21.95	21824	4674	1.46%
2026-06-04	21.98	21.14	-0.72	-3.29%	21.06	21.98	25177	5381	1.69%
2026-06-03	22.36	21.86	-0.28	-1.26%	21.60	22.81	21482	4735	1.44%
2026-06-02	22.89	22.14	-0.73	-3.19%	21.70	22.89	27963	6158	1.87%
2026-06-01	22.93	22.87	-0.23	-1.00%	22.60	23.65	39697	9162	2.66%
2026-05-29	24.32	23.10	-1.35	-5.52%	23.03	25.10	33235	7935	2.23%
2026-05-28	24.40	24.45	0.02	0.08%	24.15	24.86	22334	5464	1.50%
2026-05-27	25.01	24.60	-0.40	-1.60%	24.24	25.30	23296	5736	1.56%
2026-05-26	25.88	25.00	-0.88	-3.40%	24.72	25.88	27205	6830	1.82%
2026-05-25	25.13	25.88	0.87	3.48%	24.77	26.20	55884	14237	3.75%