迪普科技(300768)股票行情 迪普科技股票行情 300768股票行情_爱股网
迪普科技(300768)股票行情
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 |
|---|
| 2025-10-28 | 22.23 | 23.29 | 0.77 | 3.42% | 22.10 | 23.83 | 369177 | 85334.63 | 8.78% | 60.00 |
| 2025-10-27 | 22.19 | 22.52 | 0.39 | 1.76% | 21.92 | 23.28 | 330279 | 74952.99 | 7.85% | 0.00 |
| 2025-10-24 | 23.00 | 22.13 | -1.06 | -4.57% | 22.08 | 23.80 | 399902 | 90518.13 | 9.51% | 10.00 |
| 2025-10-23 | 20.29 | 23.19 | 3.00 | 14.86% | 19.50 | 24.23 | 390722 | 83590.42 | 9.29% | 125.00 |
| 2025-10-22 | 20.99 | 20.19 | -0.97 | -4.58% | 20.05 | 21.14 | 230808 | 47087.57 | 5.49% | 12.00 |
| 2025-10-21 | 21.33 | 21.16 | -0.31 | -1.44% | 21.08 | 21.89 | 253066 | 54216.96 | 6.02% | 0.00 |
| 2025-10-20 | 22.52 | 21.47 | -0.39 | -1.78% | 21.18 | 22.74 | 325231 | 71478.85 | 7.73% | 0.00 |
| 2025-10-17 | 20.81 | 21.86 | 0.86 | 4.10% | 20.39 | 22.98 | 368907 | 80038.88 | 8.77% | 7.00 |
| 2025-10-16 | 21.70 | 21.00 | -0.94 | -4.28% | 20.69 | 21.72 | 283852 | 60025.85 | 6.75% | 10.00 |
| 2025-10-15 | 20.80 | 21.94 | 0.59 | 2.76% | 20.23 | 22.74 | 453303 | 98601.50 | 10.78% | 20.00 |
| 2025-10-14 | 20.46 | 21.35 | 0.97 | 4.76% | 20.20 | 21.80 | 353134 | 73834.97 | 8.39% | 86.00 |
| 2025-10-13 | 19.50 | 20.38 | 0.31 | 1.54% | 19.46 | 21.15 | 316119 | 64600.04 | 7.51% | 10.00 |
| 2025-10-10 | 19.80 | 20.07 | 1.02 | 5.35% | 19.59 | 20.80 | 359134 | 72552.83 | 8.54% | 0.00 |
| 2025-10-09 | 19.03 | 19.05 | -0.15 | -0.78% | 18.87 | 19.26 | 111134 | 21191.38 | 2.64% | 0.00 |
| 2025-09-30 | 18.92 | 19.20 | 0.38 | 2.02% | 18.82 | 19.30 | 109640 | 20955.41 | 2.61% | 0.00 |
| 2025-09-29 | 18.85 | 18.82 | -0.08 | -0.42% | 18.50 | 19.01 | 92844 | 17424.95 | 2.21% | 0.00 |
| 2025-09-26 | 19.61 | 18.90 | -0.71 | -3.62% | 18.89 | 19.61 | 148704 | 28475.63 | 3.53% | 0.00 |
| 2025-09-25 | 19.32 | 19.61 | 0.25 | 1.29% | 19.18 | 19.83 | 194695 | 38085.55 | 4.63% | 0.00 |
| 2025-09-24 | 19.12 | 19.36 | 0.04 | 0.21% | 18.89 | 19.55 | 189614 | 36489.48 | 4.51% | 0.00 |
| 2025-09-23 | 19.17 | 19.32 | 0.33 | 1.74% | 18.70 | 19.44 | 249989 | 47774.82 | 5.94% | 30.00 |
| 2025-09-22 | 18.60 | 18.99 | 0.23 | 1.23% | 18.50 | 19.04 | 114443 | 21523.17 | 2.72% | 10.00 |
| 2025-09-19 | 18.49 | 18.76 | 0.29 | 1.57% | 18.36 | 19.10 | 119747 | 22380.95 | 2.85% | 8.00 |
| 2025-09-18 | 18.87 | 18.47 | -0.40 | -2.12% | 18.26 | 19.13 | 150839 | 28355.06 | 3.59% | 0.00 |
| 2025-09-17 | 18.31 | 18.87 | 0.51 | 2.78% | 18.00 | 19.23 | 148646 | 27679.27 | 3.53% | 0.00 |
| 2025-09-16 | 18.16 | 18.36 | 0.18 | 0.99% | 18.05 | 18.36 | 59655 | 10883.85 | 1.42% | 0.00 |
| 2025-09-15 | 18.40 | 18.18 | -0.22 | -1.20% | 18.10 | 18.59 | 66323 | 12112.72 | 1.58% | 0.00 |
| 2025-09-12 | 18.61 | 18.40 | -0.22 | -1.18% | 18.40 | 18.79 | 79475 | 14746.63 | 1.89% | 0.00 |
| 2025-09-11 | 18.18 | 18.62 | 0.46 | 2.53% | 17.83 | 18.67 | 103528 | 18993.14 | 2.46% | 0.00 |
| 2025-09-10 | 18.50 | 18.16 | -0.47 | -2.52% | 18.10 | 18.72 | 87713 | 16051.95 | 2.09% | 0.00 |
| 2025-09-09 | 19.02 | 18.63 | -0.31 | -1.64% | 18.51 | 19.24 | 125733 | 23640.46 | 2.99% | 0.00 |
| 2025-09-08 | 17.85 | 18.94 | 1.40 | 7.98% | 17.68 | 19.48 | 223097 | 41825.25 | 5.30% | 0.00 |
| 2025-09-05 | 17.33 | 17.54 | 0.26 | 1.50% | 17.06 | 17.58 | 58366 | 10140.68 | 1.39% | 0.00 |
| 2025-09-04 | 17.70 | 17.28 | -0.40 | -2.26% | 17.01 | 17.85 | 87735 | 15332.49 | 2.09% | 0.00 |
| 2025-09-03 | 18.13 | 17.68 | -0.45 | -2.48% | 17.58 | 18.35 | 68693 | 12291.89 | 1.63% | 0.00 |
| 2025-09-02 | 18.71 | 18.13 | -0.70 | -3.72% | 17.99 | 18.81 | 106522 | 19426.97 | 2.53% | 0.00 |
| 2025-09-01 | 19.03 | 18.83 | -0.19 | -1.00% | 18.74 | 19.38 | 87421 | 16577.54 | 2.08% | 0.00 |
| 2025-08-29 | 19.34 | 19.02 | -0.33 | -1.71% | 18.88 | 19.34 | 103575 | 19693.84 | 2.46% | 1.00 |
| 2025-08-28 | 18.80 | 19.35 | 0.45 | 2.38% | 18.54 | 19.43 | 154686 | 29416.82 | 3.68% | 0.00 |
| 2025-08-27 | 19.44 | 18.90 | -0.52 | -2.68% | 18.90 | 19.70 | 155119 | 30076.18 | 3.69% | 0.00 |
| 2025-08-26 | 19.36 | 19.42 | -0.02 | -0.10% | 19.19 | 19.80 | 161531 | 31551.39 | 3.84% | 10.00 |
| 2025-08-25 | 19.83 | 19.44 | 0.12 | 0.62% | 19.26 | 20.20 | 246974 | 48484.82 | 5.87% | 12.00 |
| 2025-08-22 | 18.89 | 19.32 | 0.36 | 1.90% | 18.65 | 19.37 | 230518 | 44016.13 | 5.48% | 50.00 |
| 2025-08-21 | 18.45 | 18.96 | 0.60 | 3.27% | 18.43 | 18.96 | 243387 | 45696.84 | 5.79% | 55.00 |
| 2025-08-20 | 18.24 | 18.36 | 0.04 | 0.22% | 17.97 | 18.36 | 101374 | 18405.75 | 2.41% | 0.00 |
| 2025-08-19 | 18.25 | 18.32 | 0.00 | 0.00% | 18.18 | 18.62 | 126661 | 23327.89 | 3.01% | 0.00 |
| 2025-08-18 | 18.16 | 18.32 | 0.29 | 1.61% | 18.01 | 18.44 | 122169 | 22313.70 | 2.90% | 0.00 |
| 2025-08-15 | 17.73 | 18.03 | 0.23 | 1.29% | 17.73 | 18.14 | 91948 | 16538.62 | 2.19% | 0.00 |
| 2025-08-14 | 18.08 | 17.80 | -0.26 | -1.44% | 17.77 | 18.28 | 120986 | 21815.75 | 2.88% | 0.00 |
| 2025-08-13 | 18.17 | 18.06 | -0.08 | -0.44% | 17.96 | 18.22 | 103083 | 18625.04 | 2.45% | 0.00 |
| 2025-08-12 | 18.25 | 18.14 | 0.06 | 0.33% | 17.96 | 18.25 | 91374 | 16500.07 | 2.17% | 0.00 |
| 2025-08-11 | 18.00 | 18.08 | 0.10 | 0.56% | 17.94 | 18.14 | 98926 | 17838.22 | 2.35% | 0.00 |
| 2025-08-08 | 18.35 | 17.98 | -0.41 | -2.23% | 17.92 | 18.35 | 109790 | 19785.61 | 2.61% | 67.00 |
| 2025-08-07 | 18.59 | 18.39 | -0.05 | -0.27% | 18.13 | 18.59 | 152102 | 27908.21 | 3.62% | 100.00 |
| 2025-08-06 | 17.66 | 18.44 | 0.74 | 4.18% | 17.62 | 18.45 | 207461 | 37662.80 | 4.93% | 0.00 |
| 2025-08-05 | 18.01 | 17.70 | -0.41 | -2.26% | 17.66 | 18.03 | 167407 | 29691.44 | 3.98% | 0.00 |
| 2025-08-04 | 17.68 | 18.11 | 0.41 | 2.32% | 17.55 | 18.13 | 150265 | 26905.97 | 3.57% | 0.00 |
| 2025-08-01 | 17.44 | 17.70 | 0.44 | 2.55% | 17.20 | 17.72 | 134281 | 23525.53 | 3.19% | 3.00 |
| 2025-07-31 | 17.20 | 17.26 | -0.05 | -0.29% | 17.19 | 17.66 | 86906 | 15119.95 | 2.07% | 0.00 |
| 2025-07-30 | 17.57 | 17.31 | -0.26 | -1.48% | 17.16 | 17.58 | 66710 | 11609.00 | 1.59% | 0.00 |
| 2025-07-29 | 17.27 | 17.57 | 0.29 | 1.68% | 17.06 | 17.58 | 71860 | 12471.96 | 1.71% | 5.00 |
| 2025-07-28 | 17.39 | 17.28 | -0.10 | -0.58% | 17.16 | 17.46 | 55480 | 9588.91 | 1.32% | 0.00 |
| 2025-07-25 | 17.20 | 17.38 | 0.15 | 0.87% | 17.15 | 17.41 | 65012 | 11261.18 | 1.55% | 24.00 |
| 2025-07-24 | 17.10 | 17.23 | 0.13 | 0.76% | 17.07 | 17.26 | 61072 | 10477.72 | 1.45% | 0.00 |
| 2025-07-23 | 17.13 | 17.10 | -0.07 | -0.41% | 17.07 | 17.28 | 54672 | 9390.23 | 1.30% | 0.00 |
| 2025-07-22 | 17.30 | 17.17 | -0.17 | -0.98% | 17.11 | 17.34 | 45700 | 7865.89 | 1.09% | 0.00 |
| 2025-07-21 | 17.41 | 17.34 | -0.05 | -0.29% | 17.19 | 17.49 | 49436 | 8567.73 | 1.18% | 0.00 |
| 2025-07-18 | 17.37 | 17.39 | 0.07 | 0.40% | 17.28 | 17.54 | 57323 | 9970.91 | 1.36% | 0.00 |
| 2025-07-17 | 17.23 | 17.32 | 0.11 | 0.64% | 17.05 | 17.48 | 56228 | 9727.61 | 1.34% | 0.00 |
| 2025-07-16 | 17.06 | 17.21 | 0.08 | 0.47% | 16.98 | 17.34 | 63411 | 10909.72 | 1.51% | 0.00 |
| 2025-07-15 | 16.89 | 17.13 | -0.02 | -0.12% | 16.70 | 17.14 | 97316 | 16433.66 | 2.31% | 12.00 |
| 2025-07-14 | 17.45 | 17.15 | -0.19 | -1.10% | 17.04 | 17.49 | 63128 | 10838.04 | 1.50% | 0.00 |
| 2025-07-11 | 17.01 | 17.34 | 0.31 | 1.82% | 16.88 | 17.48 | 94003 | 16251.99 | 2.23% | 0.00 |
| 2025-07-10 | 16.92 | 17.03 | 0.05 | 0.29% | 16.89 | 17.15 | 52578 | 8957.43 | 1.25% | 0.00 |
| 2025-07-09 | 16.96 | 16.98 | 0.00 | 0.00% | 16.89 | 17.09 | 44938 | 7637.12 | 1.07% | 0.00 |
| 2025-07-08 | 16.64 | 16.98 | 0.33 | 1.98% | 16.58 | 17.00 | 51017 | 8609.65 | 1.21% | 3.00 |
| 2025-07-07 | 16.60 | 16.65 | -0.04 | -0.24% | 16.60 | 16.79 | 31659 | 5280.38 | 0.75% | 0.00 |
| 2025-07-04 | 16.74 | 16.69 | -0.10 | -0.60% | 16.48 | 16.92 | 49350 | 8248.87 | 1.17% | 0.00 |
| 2025-07-03 | 16.72 | 16.79 | 0.08 | 0.48% | 16.70 | 16.92 | 37070 | 6225.54 | 0.88% | 0.00 |
| 2025-07-02 | 16.88 | 16.71 | -0.21 | -1.24% | 16.57 | 16.92 | 43535 | 7286.15 | 1.03% | 0.00 |
| 2025-07-01 | 17.16 | 16.92 | -0.23 | -1.34% | 16.74 | 17.19 | 56760 | 9586.50 | 1.35% | 0.00 |
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
深市涨幅前二十
创业板涨幅前二十
