| 股票名称 | 代码 300768 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 迪普科技 | 2024-05-09 四 | 13.07 | 13.04 | 13.00 | 13.13 | 12.97 | -0.31% | 2.06% | 86738 | 11322万 | 54.69 | 83.7 | 64.05 | 2 | 迪普科技 | 2024-05-08 三 | 13.15 | 13.32 | 13.04 | 13.25 | 12.88 | -2.10% | 2.42% | 101892 | 13229万 | 54.86 | 83.96 | 64.25 | 3 | 迪普科技 | 2024-05-07 二 | 13.51 | 13.66 | 13.32 | 13.61 | 13.15 | -2.49% | 3.48% | 146578 | 19544万 | 56.03 | 85.76 | 65.63 | 4 | 迪普科技 | 2024-05-06 一 | 13.85 | 13.99 | 13.66 | 13.96 | 13.41 | -2.36% | 4.42% | 185976 | 25200万 | 57.46 | 87.95 | 67.3 | 5 | 迪普科技 | 2024-04-30 二 | 12.96 | 13.13 | 13.99 | 14.68 | 12.86 | 6.55% | 6.18% | 260048 | 35405万 | 58.85 | 90.07 | 68.93 | 6 | 迪普科技 | 2024-04-29 一 | 12.78 | 13.26 | 13.13 | 13.17 | 12.74 | -0.98% | 4.53% | 190374 | 24649万 | 55.23 | 84.53 | 64.69 | 7 | 迪普科技 | 2024-04-26 五 | 11.51 | 11.56 | 13.26 | 13.46 | 11.38 | 14.71% | 4.71% | 197988 | 24854万 | 55.78 | 85.37 | 65.33 | 8 | 迪普科技 | 2024-04-25 四 | 11.28 | 11.35 | 11.56 | 11.79 | 11.17 | 1.85% | 1.44% | 60520 | 6984万 | 48.63 | 74.43 | 56.96 | 9 | 迪普科技 | 2024-04-24 三 | 11.21 | 11.11 | 11.35 | 11.35 | 11.13 | 2.16% | 1.08% | 45226 | 5096万 | 47.75 | 73.07 | 55.92 | 10 | 迪普科技 | 2024-04-23 二 | 10.97 | 10.98 | 11.11 | 11.25 | 10.97 | 1.18% | 0.85% | 35924 | 4000万 | 46.74 | 71.53 | 54.74 | 11 | 迪普科技 | 2024-04-22 一 | 10.69 | 10.80 | 10.98 | 11.10 | 10.42 | 1.67% | 1.01% | 42293 | 4614万 | 46.19 | 70.69 | 54.1 | 12 | 迪普科技 | 2024-04-19 五 | 11.29 | 11.06 | 10.80 | 11.29 | 10.59 | -2.35% | 1.15% | 48331 | 5216万 | 45.43 | 69.53 | 53.21 | 13 | 迪普科技 | 2024-04-18 四 | 10.95 | 10.96 | 11.06 | 11.34 | 10.63 | 0.91% | 1.28% | 53900 | 5944万 | 46.53 | 71.21 | 54.49 | 14 | 迪普科技 | 2024-04-17 三 | 10.31 | 10.11 | 10.96 | 10.98 | 10.31 | 8.41% | 1.26% | 53200 | 5711万 | 46.11 | 70.56 | 54 | 15 | 迪普科技 | 2024-04-16 二 | 10.92 | 10.99 | 10.11 | 10.92 | 10.10 | -8.01% | 1.56% | 65561 | 6810万 | 42.53 | 65.09 | 49.81 | 16 | 迪普科技 | 2024-04-15 一 | 11.13 | 11.18 | 10.99 | 11.30 | 10.70 | -1.70% | 1.12% | 47236 | 5186万 | 46.23 | 70.76 | 47.59 | 17 | 迪普科技 | 2024-04-12 五 | 11.29 | 11.33 | 11.18 | 11.48 | 11.13 | -1.32% | 0.60% | 25080 | 2829万 | 47.03 | 71.98 | 48.41 | 18 | 迪普科技 | 2024-04-11 四 | 11.14 | 11.27 | 11.33 | 11.53 | 11.12 | 0.53% | 0.73% | 30888 | 3520万 | 47.66 | 72.95 | 49.06 | 19 | 迪普科技 | 2024-04-10 三 | 11.54 | 11.60 | 11.27 | 11.56 | 11.14 | -2.84% | 0.85% | 35926 | 4067万 | 47.41 | 72.56 | 48.8 | 20 | 迪普科技 | 2024-04-09 二 | 11.27 | 11.26 | 11.60 | 11.63 | 11.19 | 3.02% | 0.95% | 39958 | 4567万 | 48.8 | 74.68 | 50.23 | 21 | 迪普科技 | 2024-04-08 一 | 11.61 | 11.71 | 11.26 | 11.64 | 11.24 | -3.84% | 1.25% | 52689 | 6005万 | 47.37 | 72.5 | 48.76 | 22 | 迪普科技 | 2024-04-03 三 | 12.10 | 12.17 | 11.71 | 12.15 | 11.61 | -3.78% | 1.31% | 55065 | 6467万 | 49.26 | 75.39 | 50.71 | 23 | 迪普科技 | 2024-04-02 二 | 12.58 | 12.68 | 12.17 | 12.66 | 11.91 | -4.02% | 2.11% | 88929 | 10817万 | 51.2 | 78.35 | 52.7 | 24 | 迪普科技 | 2024-04-01 一 | 12.06 | 11.92 | 12.68 | 12.97 | 12.06 | 6.38% | 2.50% | 105359 | 13280万 | 53.34 | 81.64 | 54.91 | 25 | 迪普科技 | 2024-03-29 五 | 12.03 | 11.99 | 11.92 | 12.07 | 11.58 | -0.58% | 1.23% | 51567 | 6082万 | 50.14 | 76.74 | 51.62 | 26 | 迪普科技 | 2024-03-28 四 | 11.57 | 11.52 | 11.99 | 12.15 | 11.38 | 4.08% | 1.83% | 76956 | 9128万 | 50.44 | 77.2 | 51.92 | 27 | 迪普科技 | 2024-03-27 三 | 12.45 | 12.44 | 11.52 | 12.45 | 11.50 | -7.40% | 2.36% | 99163 | 11756万 | 48.46 | 74.17 | 49.89 | 28 | 迪普科技 | 2024-03-26 二 | 12.98 | 13.36 | 12.44 | 13.06 | 12.21 | -6.89% | 3.77% | 158527 | 19940万 | 52.33 | 80.09 | 53.87 | 29 | 迪普科技 | 2024-03-25 一 | 12.71 | 12.72 | 13.36 | 14.10 | 12.51 | 5.03% | 4.35% | 182967 | 24427万 | 56.2 | 86.02 | 57.86 | 30 | 迪普科技 | 2024-03-22 五 | 12.70 | 12.79 | 12.72 | 13.02 | 12.43 | -0.55% | 1.24% | 52171 | 6641万 | 53.51 | 81.9 | 55.08 | 31 | 迪普科技 | 2024-03-21 四 | 13.06 | 12.89 | 12.79 | 13.10 | 12.71 | -0.78% | 1.08% | 45458 | 5863万 | 53.8 | 82.35 | 55.39 | 32 | 迪普科技 | 2024-03-20 三 | 12.64 | 12.76 | 12.89 | 12.95 | 12.59 | 1.02% | 1.38% | 58125 | 7432万 | 54.22 | 82.99 | 55.82 | 33 | 迪普科技 | 2024-03-19 二 | 12.53 | 12.51 | 12.76 | 12.98 | 12.45 | 2.00% | 1.70% | 71438 | 9094万 | 53.68 | 82.15 | 55.26 | 34 | 迪普科技 | 2024-03-18 一 | 12.36 | 12.30 | 12.51 | 12.56 | 12.16 | 1.71% | 1.12% | 46993 | 5804万 | 52.63 | 80.54 | 54.17 | 35 | 迪普科技 | 2024-03-15 五 | 12.10 | 12.20 | 12.30 | 12.32 | 12.00 | 0.82% | 0.99% | 41598 | 5039万 | 51.74 | 79.19 | 53.26 | 36 | 迪普科技 | 2024-03-14 四 | 12.61 | 12.70 | 12.20 | 12.64 | 12.01 | -3.94% | 1.35% | 56906 | 6986万 | 51.32 | 78.55 | 52.83 | 37 | 迪普科技 | 2024-03-08 五 | 11.77 | 11.81 | 11.98 | 12.06 | 11.72 | 1.44% | 0.81% | 34178 | 4059万 | 50.4 | 77.13 | 51.88 | 38 | 迪普科技 | 2024-03-07 四 | 12.27 | 12.18 | 11.81 | 12.33 | 11.81 | -3.04% | 0.89% | 37240 | 4492万 | 49.68 | 76.04 | 51.14 | 39 | 迪普科技 | 2024-03-06 三 | 12.18 | 12.20 | 12.18 | 12.35 | 11.94 | -0.16% | 0.93% | 39325 | 4779万 | 51.24 | 78.42 | 52.75 | 40 | 迪普科技 | 2024-03-05 二 | 12.21 | 12.27 | 12.20 | 12.63 | 11.99 | -0.57% | 1.32% | 55461 | 6805万 | 51.32 | 78.55 | 52.83 | 41 | 迪普科技 | 2024-03-04 一 | 12.39 | 12.40 | 12.27 | 12.48 | 12.00 | -1.05% | 0.90% | 37921 | 4634万 | 51.62 | 79 | 53.13 | 42 | 迪普科技 | 2024-03-01 五 | 12.19 | 12.19 | 12.40 | 12.47 | 12.08 | 1.72% | 1.13% | 47643 | 5873万 | 52.16 | 79.83 | 53.7 | 43 | 迪普科技 | 2024-02-29 四 | 11.32 | 11.56 | 12.19 | 12.23 | 11.31 | 5.45% | 1.55% | 65180 | 7826万 | 51.28 | 78.48 | 52.79 | 44 | 迪普科技 | 2024-02-28 三 | 12.52 | 12.53 | 11.56 | 12.74 | 11.51 | -7.74% | 2.05% | 86239 | 10509万 | 48.63 | 74.43 | 50.06 | 45 | 迪普科技 | 2024-02-27 二 | 11.96 | 12.02 | 12.53 | 12.55 | 11.85 | 4.24% | 1.39% | 58270 | 7141万 | 52.71 | 80.67 | 54.26 | 46 | 迪普科技 | 2024-02-26 一 | 11.99 | 12.06 | 12.02 | 12.24 | 11.83 | -0.33% | 1.45% | 61187 | 7342万 | 50.56 | 77.39 | 52.05 | 47 | 迪普科技 | 2024-02-23 五 | 11.78 | 11.72 | 12.06 | 12.09 | 11.60 | 2.90% | 1.54% | 64697 | 7667万 | 50.73 | 77.65 | 52.23 | 48 | 迪普科技 | 2024-02-22 四 | 11.33 | 11.28 | 11.72 | 11.80 | 11.23 | 3.90% | 1.44% | 60575 | 7011万 | 49.3 | 75.46 | 50.75 | 49 | 迪普科技 | 2024-02-21 三 | 11.09 | 11.43 | 11.28 | 11.72 | 10.90 | -1.31% | 1.92% | 80777 | 9208万 | 47.45 | 72.62 | 48.85 | 50 | 迪普科技 | 2024-02-20 二 | 11.00 | 11.09 | 11.43 | 11.50 | 10.82 | 3.07% | 1.83% | 77170 | 8654万 | 48.08 | 73.59 | 49.5 | 51 | 迪普科技 | 2024-02-19 一 | 11.16 | 11.00 | 11.09 | 11.43 | 10.76 | 0.82% | 2.35% | 98690 | 10945万 | 46.65 | 71.4 | 48.02 | 52 | 迪普科技 | 2024-02-08 四 | 10.79 | 10.29 | 11.00 | 11.01 | 10.22 | 6.90% | 2.60% | 109381 | 11720万 | 46.27 | 70.82 | 47.64 | 53 | 迪普科技 | 2024-02-07 三 | 10.13 | 10.10 | 10.29 | 10.77 | 9.97 | 1.88% | 2.24% | 94087 | 9739万 | 43.29 | 66.25 | 44.56 | 54 | 迪普科技 | 2024-02-06 二 | 10.00 | 10.25 | 10.10 | 10.29 | 9.36 | -1.46% | 2.67% | 112352 | 11001万 | 42.49 | 65.03 | 43.74 | 55 | 迪普科技 | 2024-02-05 一 | 9.84 | 9.99 | 10.25 | 10.50 | 8.74 | 2.60% | 3.00% | 126146 | 11973万 | 43.12 | 65.99 | 44.39 | 56 | 迪普科技 | 2024-02-02 五 | 10.57 | 10.57 | 9.99 | 10.85 | 9.55 | -5.49% | 1.50% | 63039 | 6394万 | 42.02 | 64.32 | 43.26 | 57 | 迪普科技 | 2024-02-01 四 | 10.51 | 10.81 | 10.57 | 10.93 | 10.32 | -2.22% | 1.18% | 49623 | 5250万 | 44.46 | 68.05 | 45.77 | 58 | 迪普科技 | 2024-01-31 三 | 11.32 | 11.40 | 10.81 | 11.49 | 10.75 | -5.18% | 1.15% | 48419 | 5353万 | 45.47 | 69.6 | 46.81 | 59 | 迪普科技 | 2024-01-30 二 | 11.68 | 11.73 | 11.40 | 11.82 | 11.37 | -2.81% | 0.68% | 28433 | 3300万 | 47.96 | 73.4 | 49.37 | 60 | 迪普科技 | 2024-01-29 一 | 12.20 | 12.08 | 11.73 | 12.20 | 11.67 | -2.90% | 0.68% | 28581 | 3390万 | 49.34 | 75.52 | 50.8 | 61 | 迪普科技 | 2024-01-26 五 | 12.27 | 12.28 | 12.08 | 12.42 | 12.01 | -1.63% | 0.57% | 24020 | 2932万 | 50.82 | 77.77 | 52.31 | 62 | 迪普科技 | 2024-01-25 四 | 11.93 | 11.83 | 12.28 | 12.34 | 11.72 | 3.80% | 0.74% | 30956 | 3745万 | 51.66 | 79.06 | 53.18 | 63 | 迪普科技 | 2024-01-24 三 | 11.72 | 11.61 | 11.83 | 11.98 | 11.31 | 1.89% | 0.86% | 36357 | 4224万 | 49.76 | 76.16 | 51.23 | 64 | 迪普科技 | 2024-01-23 二 | 11.52 | 11.49 | 11.61 | 11.68 | 11.34 | 1.04% | 0.83% | 35125 | 4048万 | 48.84 | 74.75 | 50.28 | 65 | 迪普科技 | 2024-01-22 一 | 12.34 | 12.34 | 11.49 | 12.45 | 11.30 | -6.89% | 1.38% | 51747 | 6150万 | 43.15 | 73.98 | 49.76 | 66 | 迪普科技 | 2024-01-19 五 | 12.62 | 12.62 | 12.34 | 12.64 | 12.29 | -2.22% | 1.06% | 39658 | 4921万 | 46.34 | 79.45 | 53.44 | 67 | 迪普科技 | 2024-01-18 四 | 12.84 | 12.71 | 12.62 | 12.85 | 12.23 | -0.71% | 0.97% | 36587 | 4559万 | 47.39 | 81.25 | 54.65 | 68 | 迪普科技 | 2024-01-17 三 | 13.15 | 13.02 | 12.71 | 13.20 | 12.71 | -2.38% | 0.53% | 20034 | 2598万 | 47.73 | 81.83 | 55.04 | 69 | 迪普科技 | 2024-01-16 二 | 13.12 | 13.12 | 13.02 | 13.22 | 12.80 | -0.76% | 0.73% | 27412 | 3552万 | 48.89 | 83.83 | 56.38 | 70 | 迪普科技 | 2024-01-15 一 | 13.15 | 13.27 | 13.12 | 13.27 | 13.01 | -1.13% | 0.72% | 27089 | 3561万 | 49.27 | 84.47 | 56.82 | 71 | 迪普科技 | 2024-01-12 五 | 13.41 | 13.47 | 13.27 | 13.52 | 13.23 | -1.48% | 0.68% | 25545 | 3407万 | 49.83 | 85.44 | 57.47 | 72 | 迪普科技 | 2024-01-11 四 | 12.96 | 13.00 | 13.47 | 13.59 | 12.96 | 3.62% | 0.86% | 32145 | 4281万 | 50.58 | 86.72 | 58.33 | 73 | 迪普科技 | 2024-01-10 三 | 13.29 | 13.23 | 13.00 | 13.29 | 12.88 | -1.74% | 0.83% | 31056 | 4050万 | 48.82 | 83.7 | 56.3 | 74 | 迪普科技 | 2024-01-09 二 | 13.39 | 13.32 | 13.23 | 13.48 | 13.05 | -0.68% | 0.91% | 34341 | 4555万 | 49.68 | 85.18 | 57.29 | 75 | 迪普科技 | 2024-01-08 一 | 13.87 | 13.81 | 13.32 | 13.87 | 13.27 | -3.55% | 1.08% | 40662 | 5494万 | 50.02 | 85.76 | 57.68 | 76 | 迪普科技 | 2024-01-05 五 | 14.05 | 14.02 | 13.81 | 14.09 | 13.71 | -1.50% | 0.57% | 21356 | 2964万 | 51.86 | 88.91 | 59.8 | 77 | 迪普科技 | 2024-01-04 四 | 14.24 | 14.24 | 14.02 | 14.24 | 13.95 | -1.54% | 0.72% | 27005 | 3804万 | 52.65 | 90.26 | 60.71 | 78 | 迪普科技 | 2024-01-03 三 | 14.34 | 14.34 | 14.24 | 14.42 | 14.08 | -0.70% | 0.67% | 25314 | 3606万 | 53.47 | 91.68 | 61.67 | 79 | 迪普科技 | 2024-01-02 二 | 14.78 | 14.78 | 14.34 | 14.78 | 14.32 | -2.98% | 0.70% | 26246 | 3804万 | 53.85 | 92.33 | 62.1 | 80 | 迪普科技 | 2023-12-29 五 | 14.51 | 14.51 | 14.78 | 14.83 | 14.47 | 1.86% | 0.69% | 25973 | 3810万 | 55.5 | 95.16 | 64 | 81 | 迪普科技 | 2023-12-28 四 | 14.19 | 14.18 | 14.51 | 14.61 | 13.97 | 2.33% | 0.78% | 29261 | 4213万 | 54.49 | 93.42 | 62.84 | 82 | 迪普科技 | 2023-12-27 三 | 14.03 | 14.03 | 14.18 | 14.23 | 14.02 | 1.07% | 0.60% | 22537 | 3187万 | 53.25 | 91.29 | 61.41 | 83 | 迪普科技 | 2023-12-26 二 | 14.51 | 14.51 | 14.03 | 14.51 | 13.86 | -3.31% | 0.80% | 29882 | 4199万 | 52.69 | 90.33 | 60.76 | 84 | 迪普科技 | 2023-12-25 一 | 14.90 | 14.63 | 14.51 | 14.90 | 14.45 | -0.82% | 0.85% | 31767 | 4627万 | 54.49 | 93.42 | 62.84 | 85 | 迪普科技 | 2023-12-22 五 | 14.76 | 14.88 | 14.63 | 14.91 | 14.53 | -1.68% | 0.67% | 25098 | 3680万 | 54.94 | 94.19 | 63.35 | 86 | 迪普科技 | 2023-12-21 四 | 14.74 | 14.74 | 14.88 | 15.04 | 14.62 | 0.95% | 0.69% | 25957 | 3842万 | 55.88 | 95.8 | 64.44 | 87 | 迪普科技 | 2023-12-20 三 | 15.17 | 15.23 | 14.74 | 15.27 | 14.70 | -3.22% | 0.65% | 24441 | 3653万 | 55.35 | 94.9 | 63.83 | 88 | 迪普科技 | 2023-12-19 二 | 15.15 | 15.09 | 15.23 | 15.35 | 14.94 | 0.93% | 0.54% | 20231 | 3072万 | 57.19 | 98.06 | 65.95 | 89 | 迪普科技 | 2023-12-18 一 | 15.32 | 15.38 | 15.09 | 15.48 | 15.06 | -1.89% | 0.63% | 23594 | 3597万 | 56.67 | 97.15 | 65.35 | 90 | 迪普科技 | 2023-12-15 五 | 15.71 | 15.61 | 15.38 | 15.72 | 15.33 | -1.47% | 0.56% | 20954 | 3247万 | 57.76 | 99.02 | 66.6 | 91 | 迪普科技 | 2023-12-14 四 | 15.74 | 15.63 | 15.61 | 15.88 | 15.60 | -0.13% | 0.66% | 24610 | 3872万 | 58.62 | 100.5 | 67.6 | 92 | 迪普科技 | 2023-12-13 三 | 15.86 | 15.78 | 15.63 | 15.89 | 15.63 | -0.95% | 0.68% | 25655 | 4045万 | 58.69 | 100.63 | 67.69 | 93 | 迪普科技 | 2023-12-12 二 | 15.70 | 15.74 | 15.78 | 15.82 | 15.64 | 0.25% | 0.59% | 22322 | 3515万 | 59.26 | 101.6 | 68.33 | 94 | 迪普科技 | 2023-12-11 一 | 15.45 | 15.41 | 15.74 | 15.77 | 15.27 | 2.14% | 1.11% | 41738 | 6482万 | 59.11 | 101.34 | 68.16 | 95 | 迪普科技 | 2023-12-08 五 | 15.54 | 15.57 | 15.41 | 15.79 | 15.30 | -1.03% | 0.88% | 32956 | 5114万 | 57.87 | 99.21 | 66.73 | 96 | 迪普科技 | 2023-12-07 四 | 15.21 | 15.21 | 15.57 | 15.67 | 15.18 | 2.37% | 0.87% | 32577 | 5037万 | 58.47 | 100.24 | 67.43 | 97 | 迪普科技 | 2023-12-06 三 | 15.12 | 15.08 | 15.21 | 15.44 | 14.90 | 0.86% | 0.83% | 31018 | 4706万 | 57.12 | 97.93 | 65.87 | 98 | 迪普科技 | 2023-12-05 二 | 15.64 | 15.68 | 15.08 | 15.79 | 15.07 | -3.83% | 0.73% | 27228 | 4166万 | 56.63 | 97.09 | 65.3 | 99 | 迪普科技 | 2023-12-04 一 | 15.71 | 15.64 | 15.68 | 15.85 | 15.51 | 0.26% | 1.03% | 38504 | 6054万 | 58.88 | 100.95 | 67.9 | 100 | 迪普科技 | 2023-12-01 五 | 15.46 | 15.28 | 15.64 | 15.74 | 15.17 | 2.36% | 0.78% | 29107 | 4496万 | 58.73 | 100.69 | 67.73 | 101 | 迪普科技 | 2023-11-30 四 | 15.40 | 15.37 | 15.28 | 15.60 | 15.14 | -0.59% | 0.57% | 21482 | 3287万 | 57.38 | 98.38 | 66.17 | 102 | 迪普科技 | 2023-11-29 三 | 15.44 | 15.44 | 15.37 | 15.64 | 15.28 | -0.45% | 0.68% | 25381 | 3921万 | 57.72 | 98.96 | 66.56 | 103 | 迪普科技 | 2023-11-28 二 | 15.42 | 15.45 | 15.44 | 15.67 | 15.25 | -0.06% | 0.75% | 28167 | 4353万 | 57.98 | 99.41 | 66.86 | 104 | 迪普科技 | 2023-11-27 一 | 15.29 | 15.36 | 15.45 | 15.63 | 15.24 | 0.59% | 0.80% | 30096 | 4648万 | 58.02 | 99.47 | 66.91 | 105 | 迪普科技 | 2023-11-24 五 | 15.66 | 15.73 | 15.36 | 15.88 | 15.24 | -2.35% | 0.67% | 25329 | 3903万 | 57.68 | 98.89 | 66.52 | 106 | 迪普科技 | 2023-11-23 四 | 15.53 | 15.57 | 15.73 | 15.78 | 15.39 | 1.03% | 0.66% | 24856 | 3881万 | 59.07 | 101.27 | 68.12 | 107 | 迪普科技 | 2023-11-22 三 | 15.73 | 15.73 | 15.57 | 16.05 | 15.55 | -1.02% | 0.84% | 31571 | 4987万 | 58.47 | 100.24 | 67.43 | 108 | 迪普科技 | 2023-11-21 二 | 16.03 | 15.97 | 15.73 | 16.05 | 15.70 | -1.50% | 0.63% | 23735 | 3765万 | 59.07 | 101.27 | 68.12 | 109 | 迪普科技 | 2023-11-20 一 | 15.89 | 15.79 | 15.97 | 16.14 | 15.75 | 1.14% | 0.95% | 35595 | 5673万 | 59.97 | 102.82 | 69.16 | 110 | 迪普科技 | 2023-11-17 五 | 15.84 | 15.89 | 15.79 | 15.97 | 15.67 | -0.63% | 0.74% | 27762 | 4386万 | 59.29 | 101.66 | 68.38 | 111 | 迪普科技 | 2023-11-16 四 | 15.89 | 15.88 | 15.89 | 16.09 | 15.70 | 0.06% | 0.80% | 29911 | 4769万 | 59.67 | 102.3 | 68.81 | 112 | 迪普科技 | 2023-11-15 三 | 16.20 | 16.02 | 15.88 | 16.27 | 15.80 | -0.87% | 1.22% | 45730 | 7315万 | 59.63 | 102.24 | 68.77 | 113 | 迪普科技 | 2023-11-14 二 | 15.67 | 15.65 | 16.02 | 16.16 | 15.61 | 2.36% | 1.71% | 64169 | 10242万 | 60.16 | 103.14 | 69.37 | 114 | 迪普科技 | 2023-11-13 一 | 15.29 | 15.24 | 15.65 | 15.80 | 15.02 | 2.69% | 1.74% | 65232 | 10153万 | 58.77 | 100.76 | 67.77 | 115 | 迪普科技 | 2023-11-10 五 | 14.99 | 15.54 | 15.24 | 15.55 | 14.80 | -1.93% | 2.01% | 75425 | 11503万 | 57.23 | 98.12 | 66 | 116 | 迪普科技 | 2023-11-09 四 | 15.43 | 15.38 | 15.54 | 16.16 | 15.21 | 1.04% | 2.11% | 79122 | 12413万 | 58.36 | 100.05 | 67.3 | 117 | 迪普科技 | 2023-11-08 三 | 15.36 | 15.27 | 15.38 | 15.55 | 15.19 | 0.72% | 0.58% | 21747 | 3346万 | 57.76 | 99.02 | 66.6 | 118 | 迪普科技 | 2023-11-07 二 | 15.35 | 15.32 | 15.27 | 15.39 | 15.05 | -0.33% | 0.59% | 22053 | 3358万 | 57.34 | 98.31 | 66.13 | 119 | 迪普科技 | 2023-11-06 一 | 14.70 | 14.67 | 15.32 | 15.43 | 14.66 | 4.43% | 0.94% | 35361 | 5371万 | 57.53 | 98.63 | 66.34 | 120 | 迪普科技 | 2023-11-03 五 | 14.33 | 14.36 | 14.67 | 14.89 | 14.33 | 2.16% | 0.62% | 23461 | 3451万 | 55.09 | 94.45 | 63.53 | 121 | 迪普科技 | 2023-11-02 四 | 14.63 | 14.63 | 14.36 | 14.78 | 14.33 | -1.85% | 0.45% | 16758 | 2431万 | 53.92 | 92.45 | 62.19 | 122 | 迪普科技 | 2023-11-01 三 | 14.75 | 14.63 | 14.63 | 14.96 | 14.57 | 0.00% | 0.60% | 22562 | 3323万 | 54.94 | 94.19 | 63.35 | 123 | 迪普科技 | 2023-10-31 二 | 14.90 | 14.81 | 14.63 | 14.99 | 14.51 | -1.22% | 0.47% | 17532 | 2576万 | 54.94 | 94.19 | 63.35 | 124 | 迪普科技 | 2023-10-30 一 | 14.44 | 14.41 | 14.81 | 14.87 | 14.35 | 2.78% | 0.67% | 25004 | 3656万 | 55.61 | 95.35 | 64.13 | 125 | 迪普科技 | 2023-10-27 五 | 14.50 | 14.56 | 14.41 | 14.64 | 14.15 | -1.03% | 0.68% | 25450 | 3662万 | 54.11 | 92.78 | 62.4 | 126 | 迪普科技 | 2023-10-26 四 | 14.02 | 14.14 | 14.56 | 14.60 | 14.02 | 2.97% | 0.86% | 32302 | 4648万 | 54.68 | 93.74 | 63.05 | 127 | 迪普科技 | 2023-10-25 三 | 13.92 | 13.91 | 14.14 | 14.45 | 13.81 | 1.65% | 0.75% | 28350 | 4022万 | 53.1 | 91.04 | 61.46 | 128 | 迪普科技 | 2023-10-24 二 | 13.76 | 13.67 | 13.91 | 14.10 | 13.47 | 1.76% | 0.60% | 22442 | 3106万 | 52.24 | 89.56 | 60.46 | 129 | 迪普科技 | 2023-10-23 一 | 14.18 | 14.25 | 13.67 | 14.41 | 13.58 | -4.07% | 0.83% | 31182 | 4318万 | 51.33 | 88.01 | 59.41 | 130 | 迪普科技 | 2023-10-20 五 | 14.78 | 14.77 | 14.25 | 14.90 | 14.20 | -3.52% | 0.59% | 22056 | 3186万 | 53.51 | 91.75 | 61.94 | 131 | 迪普科技 | 2023-10-19 四 | 15.09 | 14.97 | 14.77 | 15.30 | 14.76 | -1.34% | 0.67% | 25099 | 3754万 | 55.46 | 95.09 | 64.2 | 132 | 迪普科技 | 2023-10-18 三 | 15.23 | 15.36 | 14.97 | 15.30 | 14.70 | -2.54% | 0.66% | 24731 | 3691万 | 56.22 | 96.38 | 65.07 | 133 | 迪普科技 | 2023-10-17 二 | 15.09 | 15.12 | 15.36 | 15.39 | 15.05 | 1.59% | 0.53% | 19969 | 3043万 | 57.68 | 98.89 | 66.76 | 134 | 迪普科技 | 2023-10-16 一 | 15.37 | 15.31 | 15.12 | 15.40 | 14.90 | -1.24% | 0.52% | 19667 | 2966万 | 56.78 | 97.35 | 65.72 | 135 | 迪普科技 | 2023-10-13 五 | 15.50 | 15.47 | 15.31 | 15.50 | 15.24 | -1.03% | 0.47% | 17747 | 2719万 | 57.49 | 98.57 | 66.54 | 136 | 迪普科技 | 2023-10-12 四 | 15.80 | 15.60 | 15.47 | 15.86 | 15.38 | -0.83% | 0.60% | 22446 | 3482万 | 58.09 | 99.6 | 67.24 | 137 | 迪普科技 | 2023-10-11 三 | 15.46 | 15.31 | 15.60 | 15.79 | 15.18 | 1.89% | 0.65% | 24470 | 3813万 | 58.58 | 100.44 | 67.8 | 138 | 迪普科技 | 2023-10-10 二 | 15.28 | 15.21 | 15.31 | 15.41 | 15.10 | 0.66% | 0.58% | 21772 | 3335万 | 57.49 | 98.57 | 66.54 | 139 | 迪普科技 | 2023-10-09 一 | 15.16 | 15.16 | 15.21 | 15.34 | 15.06 | 0.33% | 0.58% | 21851 | 3318万 | 57.12 | 97.93 | 66.11 | 140 | 迪普科技 | 2023-09-28 四 | 15.00 | 14.97 | 15.16 | 15.25 | 15.00 | 1.27% | 0.45% | 16996 | 2578万 | 56.93 | 97.6 | 65.89 | 141 | 迪普科技 | 2023-09-27 三 | 14.98 | 15.08 | 14.97 | 15.17 | 14.90 | -0.73% | 0.49% | 18540 | 2788万 | 56.22 | 96.38 | 65.07 | 142 | 迪普科技 | 2023-09-26 二 | 14.91 | 14.98 | 15.08 | 15.28 | 14.91 | 0.67% | 0.51% | 19121 | 2888万 | 56.63 | 97.09 | 65.54 | 143 | 迪普科技 | 2023-09-25 一 | 15.28 | 15.31 | 14.98 | 15.38 | 14.91 | -2.16% | 0.56% | 20979 | 3154万 | 56.25 | 96.45 | 65.11 | 144 | 迪普科技 | 2023-09-22 五 | 14.62 | 14.70 | 15.31 | 15.35 | 14.62 | 4.15% | 0.87% | 32722 | 4953万 | 57.49 | 98.57 | 66.54 | 145 | 迪普科技 | 2023-09-21 四 | 14.70 | 14.76 | 14.70 | 14.95 | 14.61 | -0.41% | 0.52% | 19514 | 2876万 | 55.2 | 94.64 | 63.89 | 146 | 迪普科技 | 2023-09-20 三 | 14.70 | 14.77 | 14.76 | 15.05 | 14.70 | -0.07% | 0.43% | 16240 | 2415万 | 55.43 | 95.03 | 64.15 | 147 | 迪普科技 | 2023-09-19 二 | 15.05 | 15.09 | 14.77 | 15.13 | 14.75 | -2.12% | 0.49% | 18258 | 2712万 | 55.46 | 95.09 | 64.2 | 148 | 迪普科技 | 2023-09-18 一 | 15.21 | 15.17 | 15.09 | 15.28 | 14.98 | -0.53% | 0.54% | 20371 | 3079万 | 56.67 | 97.15 | 65.59 | 149 | 迪普科技 | 2023-09-15 五 | 15.43 | 15.35 | 15.17 | 15.50 | 15.13 | -1.17% | 0.54% | 20350 | 3107万 | 56.97 | 97.67 | 65.93 | 150 | 迪普科技 | 2023-09-14 四 | 15.57 | 15.58 | 15.35 | 15.57 | 15.22 | -1.48% | 0.42% | 15765 | 2421万 | 57.64 | 98.83 | 66.72 | 151 | 迪普科技 | 2023-09-13 三 | 16.00 | 16.04 | 15.58 | 16.06 | 15.41 | -2.87% | 0.76% | 28504 | 4449万 | 58.51 | 100.31 | 67.72 | 152 | 迪普科技 | 2023-09-12 二 | 16.19 | 16.04 | 16.04 | 16.20 | 15.92 | 0.00% | 0.48% | 18160 | 2916万 | 60.23 | 103.27 | 69.72 | 153 | 迪普科技 | 2023-09-11 一 | 15.95 | 16.00 | 16.04 | 16.13 | 15.81 | 0.25% | 0.78% | 29306 | 4687万 | 60.23 | 103.27 | 69.72 | 154 | 迪普科技 | 2023-09-08 五 | 15.79 | 15.86 | 16.00 | 16.16 | 15.56 | 0.88% | 0.54% | 20207 | 3216万 | 60.08 | 103.01 | 69.54 | 155 | 迪普科技 | 2023-09-07 四 | 15.95 | 16.00 | 15.86 | 16.21 | 15.79 | -0.88% | 0.64% | 24207 | 3863万 | 59.56 | 102.11 | 68.93 | 156 | 迪普科技 | 2023-09-06 三 | 15.65 | 15.65 | 16.00 | 16.05 | 15.51 | 2.24% | 0.73% | 27543 | 4361万 | 60.08 | 103.01 | 69.54 | 157 | 迪普科技 | 2023-09-05 二 | 15.68 | 15.77 | 15.65 | 15.85 | 15.62 | -0.76% | 0.64% | 23913 | 3762万 | 58.77 | 100.76 | 68.02 | 158 | 迪普科技 | 2023-09-04 一 | 15.54 | 15.50 | 15.77 | 15.84 | 15.30 | 1.74% | 0.84% | 31554 | 4917万 | 59.22 | 101.53 | 68.54 | 159 | 迪普科技 | 2023-09-01 五 | 15.73 | 15.72 | 15.50 | 15.82 | 15.44 | -1.40% | 0.73% | 27270 | 4242万 | 58.21 | 99.79 | 67.37 | 160 | 迪普科技 | 2023-08-31 四 | 15.61 | 15.63 | 15.72 | 15.88 | 15.43 | 0.58% | 0.78% | 29368 | 4604万 | 59.03 | 101.21 | 68.32 | 161 | 迪普科技 | 2023-08-30 三 | 15.21 | 15.13 | 15.63 | 15.70 | 15.10 | 3.30% | 0.83% | 31315 | 4857万 | 58.69 | 100.63 | 67.93 | 162 | 迪普科技 | 2023-08-29 二 | 14.34 | 14.40 | 15.13 | 15.18 | 14.33 | 5.07% | 1.05% | 39581 | 5905万 | 56.82 | 97.41 | 65.76 | 163 | 迪普科技 | 2023-08-28 一 | 15.18 | 14.50 | 14.40 | 15.55 | 14.07 | -0.69% | 1.35% | 50826 | 7548万 | 54.08 | 92.71 | 62.59 | 164 | 迪普科技 | 2023-08-25 五 | 15.15 | 15.16 | 14.50 | 15.16 | 14.41 | -4.35% | 1.04% | 38934 | 5718万 | 54.45 | 93.36 | 63.02 | 165 | 迪普科技 | 2023-08-23 三 | 15.70 | 15.76 | 15.34 | 15.80 | 15.26 | -2.66% | 1.04% | 39238 | 6050万 | 57.61 | 98.76 | 66.67 | 166 | 迪普科技 | 2023-08-22 二 | 15.25 | 15.28 | 15.76 | 15.82 | 15.25 | 3.14% | 1.30% | 48701 | 7608万 | 59.18 | 101.47 | 68.5 |
|
行情刷新 | 流通股东
|