迪普科技

300768
🏛️ 中国 →
18.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.27 19.35 19.19 19.26 846.6K
09:35 19.25 19.41 19.23 19.41 555.3K
09:40 19.41 19.66 19.41 19.58 1,355.7K
09:45 19.56 19.60 19.44 19.47 653.5K
09:50 19.46 19.57 19.45 19.53 480.6K
09:55 19.53 19.54 19.48 19.51 287.3K
10:00 19.50 19.63 19.50 19.62 658.4K
10:05 19.62 19.72 19.62 19.70 780.1K
10:10 19.71 19.71 19.59 19.65 442.1K
10:15 19.66 19.66 19.55 19.57 420.7K
10:20 19.56 19.66 19.54 19.64 221.8K
10:25 19.64 19.68 19.54 19.65 485.1K
10:30 19.65 19.67 19.62 19.64 175.6K
10:35 19.64 19.65 19.60 19.64 153.6K
10:40 19.64 19.64 19.55 19.55 282.4K
10:45 19.55 19.80 19.50 19.72 920.7K
10:50 19.71 19.73 19.65 19.66 269.8K
10:55 19.64 19.82 19.62 19.75 550.4K
11:00 19.75 19.81 19.72 19.74 521.0K
11:05 19.74 19.83 19.74 19.79 380.3K
11:10 19.77 19.77 19.66 19.67 244.1K
11:15 19.69 19.73 19.68 19.73 166.3K
11:20 19.73 19.81 19.68 19.80 194.3K
11:25 19.80 19.81 19.75 19.78 166.6K
11:30 19.81 19.81 19.81 19.81 30.0K
13:00 19.81 19.83 19.68 19.68 456.5K
13:05 19.69 19.78 19.67 19.67 233.8K
13:10 19.65 19.65 19.46 19.46 701.9K
13:15 19.46 19.55 19.45 19.49 597.8K
13:20 19.50 19.55 19.45 19.50 436.1K
13:25 19.49 19.50 19.44 19.45 222.6K
13:30 19.45 19.45 19.41 19.44 507.1K
13:35 19.44 19.48 19.43 19.44 239.2K
13:40 19.43 19.57 19.43 19.56 381.2K
13:45 19.56 19.60 19.56 19.57 255.2K
13:50 19.57 19.57 19.46 19.46 203.9K
13:55 19.46 19.53 19.46 19.53 158.0K
14:00 19.52 19.53 19.49 19.51 255.9K
14:05 19.51 19.53 19.47 19.48 150.4K
14:10 19.48 19.49 19.47 19.49 116.5K
14:15 19.49 19.51 19.47 19.51 244.6K
14:20 19.50 19.52 19.48 19.49 168.5K
14:25 19.49 19.59 19.49 19.59 232.8K
14:30 19.59 19.64 19.52 19.54 227.0K
14:35 19.53 19.55 19.50 19.55 288.1K
14:40 19.55 19.55 19.50 19.51 487.9K
14:45 19.51 19.54 19.50 19.51 395.6K
14:50 19.51 19.51 19.45 19.49 589.9K
14:55 19.50 19.58 19.49 19.58 377.2K
15:40 19.61 19.61 19.61 19.61 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.61 19.61 18.89 18.90 14.9M
2025-09-25 19.32 19.83 19.18 19.61 19.5M
2025-09-24 19.12 19.55 18.89 19.36 19.0M
2025-09-23 19.17 19.44 18.70 19.32 25.0M
2025-09-22 18.60 19.04 18.50 18.99 11.4M
2025-09-19 18.49 19.10 18.36 18.76 12.0M
2025-09-18 18.87 19.13 18.26 18.47 15.1M
2025-09-17 18.31 19.23 18.00 18.87 14.9M
2025-09-16 18.16 18.36 18.05 18.36 6.0M
2025-09-15 18.40 18.59 18.10 18.18 6.6M
2025-09-12 18.61 18.79 18.40 18.40 7.9M
2025-09-11 18.18 18.67 17.83 18.62 10.4M
2025-09-10 18.50 18.72 18.10 18.16 8.8M
2025-09-09 19.02 19.24 18.51 18.63 12.6M
2025-09-08 17.85 19.48 17.68 18.94 22.3M
2025-09-05 17.33 17.58 17.06 17.54 5.8M
2025-09-04 17.70 17.85 17.01 17.28 8.8M
2025-09-03 18.13 18.35 17.58 17.68 6.9M
2025-09-02 18.71 18.81 17.99 18.13 10.7M
2025-09-01 19.03 19.38 18.74 18.83 8.7M
2025-08-29 19.34 19.34 18.88 19.02 10.4M
2025-08-28 18.80 19.43 18.54 19.35 15.5M
2025-08-27 19.44 19.70 18.90 18.90 15.5M
2025-08-26 19.36 19.80 19.19 19.42 16.2M
2025-08-25 19.83 20.20 19.26 19.44 24.7M
2025-08-22 18.89 19.37 18.65 19.32 23.1M
2025-08-21 18.45 18.96 18.43 18.96 24.3M
2025-08-20 18.24 18.36 17.97 18.36 10.1M
2025-08-19 18.25 18.62 18.18 18.32 12.7M
2025-08-18 18.16 18.44 18.01 18.32 12.2M
2025-08-15 17.73 18.14 17.73 18.03 9.2M
2025-08-14 18.08 18.28 17.77 17.80 12.1M
2025-08-13 18.17 18.22 17.96 18.06 10.3M
2025-08-12 18.25 18.25 17.96 18.14 9.1M
2025-08-11 18.00 18.14 17.94 18.08 9.9M
2025-08-08 18.35 18.35 17.92 17.98 11.0M
2025-08-07 18.59 18.59 18.13 18.39 15.2M
2025-08-06 17.66 18.45 17.62 18.44 20.7M
2025-08-05 18.01 18.03 17.66 17.70 16.7M
2025-08-04 17.68 18.13 17.55 18.11 15.0M
2025-08-01 17.44 17.72 17.20 17.70 13.4M
2025-07-31 17.20 17.66 17.19 17.26 8.7M
2025-07-30 17.57 17.58 17.16 17.31 6.7M
2025-07-29 17.27 17.58 17.06 17.57 7.2M
2025-07-28 17.39 17.46 17.16 17.28 5.5M
2025-07-25 17.20 17.41 17.15 17.38 6.5M
2025-07-24 17.10 17.26 17.07 17.23 6.1M
2025-07-23 17.13 17.28 17.07 17.10 5.5M
2025-07-22 17.30 17.34 17.11 17.17 4.6M
2025-07-21 17.41 17.49 17.19 17.34 4.9M
2025-07-18 17.37 17.54 17.28 17.39 5.7M
2025-07-17 17.23 17.48 17.05 17.32 5.6M
2025-07-16 17.06 17.34 16.98 17.21 6.3M
2025-07-15 16.89 17.14 16.70 17.13 9.7M
2025-07-14 17.45 17.49 17.04 17.15 6.3M
2025-07-11 17.01 17.48 16.88 17.34 9.4M
2025-07-10 16.92 17.15 16.89 17.03 5.3M
2025-07-09 16.96 17.09 16.89 16.98 4.5M
2025-07-08 16.64 17.00 16.58 16.98 5.1M
2025-07-07 16.60 16.79 16.60 16.65 3.2M
2025-07-04 16.74 16.92 16.48 16.69 4.9M
2025-07-03 16.72 16.92 16.70 16.79 3.7M
2025-07-02 16.88 16.92 16.57 16.71 4.4M
2025-07-01 17.16 17.19 16.74 16.92 5.7M
2025-06-30 17.03 17.20 17.01 17.15 5.4M
2025-06-27 17.18 17.38 16.99 17.03 6.2M
2025-06-26 17.10 17.40 17.01 17.13 7.6M
2025-06-25 16.83 17.13 16.67 17.10 7.5M
2025-06-24 16.52 16.82 16.50 16.81 5.8M
2025-06-23 15.85 16.53 15.79 16.52 5.7M
2025-06-20 16.38 16.51 16.00 16.01 7.1M
2025-06-19 17.12 17.41 16.35 16.41 12.2M
2025-06-18 16.54 16.86 16.52 16.78 5.3M
2025-06-17 16.67 16.70 16.45 16.61 3.6M
2025-06-16 16.15 16.61 16.15 16.57 5.0M
2025-06-13 16.60 16.69 16.17 16.20 5.6M
2025-06-12 16.56 16.95 16.43 16.74 6.1M
2025-06-11 16.55 16.71 16.47 16.59 4.5M
2025-06-10 16.97 17.08 16.32 16.55 6.6M
2025-06-09 16.85 17.00 16.60 16.96 6.3M
2025-06-06 16.78 17.19 16.72 16.90 8.1M
2025-06-05 16.61 16.95 16.50 16.89 6.1M
2025-06-04 16.49 16.64 16.40 16.56 5.4M
2025-06-03 16.39 16.74 16.29 16.48 5.8M
2025-05-30 16.58 16.63 16.25 16.28 5.0M
2025-05-29 15.92 16.66 15.92 16.62 8.2M
2025-05-28 15.96 16.16 15.85 15.95 5.0M
2025-05-27 16.22 16.22 15.90 15.96 5.7M
2025-05-26 16.12 16.39 16.08 16.27 5.6M
2025-05-23 16.51 16.72 16.09 16.12 8.5M
2025-05-22 16.80 16.88 16.52 16.57 9.3M
2025-05-21 17.61 17.87 16.93 16.99 13.0M
2025-05-20 16.98 17.40 16.71 17.21 14.7M
2025-05-19 16.62 17.46 16.62 16.89 17.3M
2025-05-16 16.29 16.46 16.14 16.26 3.5M
2025-05-15 16.67 16.67 16.22 16.22 4.5M
2025-05-14 16.89 16.93 16.51 16.72 5.4M
2025-05-13 17.14 17.15 16.74 16.80 4.7M
2025-05-12 16.91 17.01 16.76 16.95 4.2M
2025-05-09 17.10 17.20 16.66 16.67 4.9M
2025-05-08 16.70 17.10 16.66 17.04 5.2M
2025-05-07 17.20 17.35 16.60 16.77 6.8M
2025-05-06 16.54 16.94 16.50 16.89 6.7M
2025-04-30 16.35 16.60 16.15 16.37 5.8M
2025-04-29 15.87 16.28 15.75 16.15 4.3M
2025-04-28 16.06 16.29 15.85 15.95 3.6M
2025-04-25 15.98 16.24 15.86 16.04 3.8M
2025-04-24 16.33 16.33 15.81 15.89 5.0M
2025-04-23 16.25 16.58 16.12 16.31 5.2M
2025-04-22 16.29 16.38 16.06 16.11 4.7M
2025-04-21 15.71 16.38 15.57 16.28 5.2M
2025-04-18 15.69 15.88 15.47 15.73 4.8M
2025-04-17 15.58 16.02 15.57 15.76 6.6M
2025-04-16 16.00 16.08 15.38 15.75 7.4M
2025-04-15 16.68 16.76 15.90 16.08 11.3M
2025-04-14 16.71 17.14 16.66 16.80 6.7M
2025-04-11 16.00 16.70 16.00 16.46 4.9M
2025-04-10 16.37 16.75 16.20 16.23 6.5M
2025-04-09 15.13 16.08 14.21 15.97 9.4M
2025-04-08 14.76 15.90 14.76 15.33 9.5M
2025-04-07 17.35 17.38 14.67 14.67 8.7M
2025-04-03 18.40 18.76 18.22 18.34 3.7M
2025-04-02 18.31 18.65 18.26 18.50 3.6M
2025-04-01 18.51 18.69 18.28 18.31 3.9M
2025-03-31 18.26 18.54 18.01 18.40 5.3M
2025-03-28 18.52 18.77 18.46 18.55 4.3M
2025-03-27 18.51 18.75 18.20 18.52 3.6M
2025-03-26 18.48 18.79 18.31 18.57 3.4M
2025-03-25 18.60 19.13 18.46 18.54 5.8M
2025-03-24 19.03 19.19 18.30 18.68 5.2M
2025-03-21 19.60 19.65 19.03 19.08 5.2M
2025-03-20 19.81 20.02 19.62 19.67 3.9M
2025-03-19 20.04 20.04 19.73 19.84 4.5M
2025-03-18 20.23 20.58 19.98 20.11 5.5M
2025-03-17 20.31 20.66 20.15 20.18 7.1M
2025-03-14 19.77 20.25 19.49 20.19 5.8M
2025-03-13 20.48 20.48 19.51 19.77 6.9M
2025-03-12 20.56 20.90 20.33 20.53 6.9M
2025-03-11 20.05 20.74 20.04 20.34 6.3M
2025-03-10 21.17 21.17 20.10 20.53 7.9M
2025-03-07 21.66 21.85 20.92 21.18 10.6M
2025-03-06 20.37 21.93 20.29 21.57 12.3M
2025-03-05 20.18 20.26 19.83 20.20 5.5M
2025-03-04 19.52 20.17 19.31 20.13 5.7M
2025-03-03 19.43 20.23 18.95 19.61 10.0M
2025-02-28 20.71 20.84 19.12 19.30 9.1M
2025-02-27 21.33 21.46 20.43 20.85 9.9M
2025-02-26 21.25 21.52 20.98 21.33 8.4M
2025-02-25 20.80 21.62 20.73 21.27 10.9M
2025-02-24 22.23 22.23 21.27 21.62 14.3M
2025-02-21 21.59 22.38 21.27 22.34 17.8M
2025-02-20 21.52 21.64 20.86 21.26 12.7M
2025-02-19 21.16 21.50 20.89 21.41 12.5M
2025-02-18 21.77 22.16 21.03 21.07 20.0M
2025-02-17 22.50 23.08 21.78 21.92 25.1M
2025-02-14 21.02 22.25 21.01 21.90 22.4M
2025-02-13 21.71 22.02 20.89 21.23 22.9M
2025-02-12 20.93 21.35 20.82 21.13 15.9M
2025-02-11 20.90 21.45 20.36 20.88 20.3M
2025-02-10 20.33 21.45 20.05 21.40 25.7M
2025-02-07 19.70 20.32 19.49 19.90 18.8M
2025-02-06 18.85 19.72 18.61 19.66 19.4M
2025-02-05 18.18 19.58 17.90 18.90 15.6M
2025-01-27 17.90 18.20 17.49 17.51 4.7M
2025-01-24 17.20 17.90 17.02 17.89 7.2M
2025-01-23 17.48 17.94 17.24 17.27 5.5M
2025-01-22 17.29 17.50 17.16 17.23 3.7M
2025-01-21 17.39 17.50 17.11 17.40 3.3M
2025-01-20 17.43 17.69 17.26 17.40 4.2M
2025-01-17 16.91 17.26 16.83 17.11 3.3M
2025-01-16 17.14 17.50 16.94 17.05 4.2M
2025-01-15 17.22 17.24 16.87 17.02 4.4M
2025-01-14 16.30 17.22 16.30 17.15 5.5M
2025-01-13 15.90 16.37 15.69 16.26 3.5M
2025-01-10 16.44 16.75 16.09 16.10 4.2M
2025-01-09 16.21 16.74 16.11 16.48 4.8M
2025-01-08 16.56 16.63 15.78 16.33 5.6M
2025-01-07 16.11 16.58 16.09 16.56 4.6M
2025-01-06 16.14 16.25 15.67 16.06 5.1M
2025-01-03 16.99 17.18 16.04 16.12 6.6M
2025-01-02 17.50 17.76 16.78 16.98 7.2M