网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

迪普科技 (300768)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:47.59 52周最低:13.48

迪普科技(300768) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-12-0634.5036.6834.3535.801.584.6234,62812,3646.818.65
2019-12-0533.6734.3933.6734.220.551.6318,5846,3292.144.64
2019-12-0433.4233.7333.2033.670.030.0910,4033,4851.582.60
2019-12-0333.4833.8033.2133.640.240.7213,2124,4311.773.30
2019-12-0233.3633.7533.3333.400.060.188,7752,9401.262.19
2019-11-2933.0433.4033.0033.340.090.277,6952,5591.201.92
2019-11-2833.8933.8933.1333.25-0.44-1.319,5623,1972.262.39
2019-11-2733.6333.9433.2133.690.190.577,3722,4782.181.84
2019-11-2633.0033.8533.0033.50-0.03-0.098,6132,8952.542.15
2019-11-2534.5134.8933.2033.53-1.33-3.8221,4957,2914.855.37
2019-11-2235.4135.8034.6734.86-0.12-0.3418,9196,6563.234.73
2019-11-2134.8135.5834.6134.98-0.13-0.3716,4425,7902.764.11
2019-11-2035.7535.9635.0135.11-0.84-2.3421,7027,7012.645.42
2019-11-1935.2136.2035.2135.950.461.3023,5918,4562.795.90
2019-11-1835.3035.6534.9035.490.010.0321,1547,4582.115.29
2019-11-1534.6036.1534.5035.480.932.6933,01611,7184.788.25
2019-11-1434.4834.7634.1734.550.100.2914,4654,9931.713.62
2019-11-1334.2434.5133.0034.450.120.3514,8055,0724.403.70
2019-11-1234.0234.5033.7134.330.521.5415,7745,3722.343.94
2019-11-1135.4035.4033.8033.81-1.70-4.7926,9959,2564.516.75
2019-11-0835.8436.4535.5135.51-0.06-0.1717,9446,4712.644.49
2019-11-0735.5835.7935.3135.570.200.5712,0624,2841.363.01
2019-11-0635.4035.7435.1535.37-0.07-0.2015,3135,4321.663.83
2019-11-0536.6236.6934.8935.44-1.16-3.1730,75110,9274.927.69
2019-11-0436.4236.8436.3736.600.210.5815,3365,6131.293.83
2019-11-0136.4736.7236.2636.39-0.14-0.3815,0285,4841.263.76
2019-10-3136.8937.3436.0836.53-0.11-0.3019,5137,1473.444.88
2019-10-3037.3737.8336.1936.64-1.31-3.4533,94512,5304.328.48
2019-10-2940.1640.3637.9337.95-2.59-6.3949,63319,3645.9912.41
2019-10-2840.2340.6439.5540.541.373.5046,87918,8362.7811.72
2019-10-2539.7839.8038.8839.17-0.22-0.5626,12210,2792.346.53
2019-10-2438.8439.6538.8239.390.391.0026,38910,3642.136.60
2019-10-2339.6039.8538.8039.00-0.76-1.9132,11312,6062.648.03
2019-10-2238.5039.7638.2339.761.183.0639,84615,5523.979.96
2019-10-2138.6039.3538.0038.580.571.5030,55311,8673.557.64
2019-10-1838.6639.2037.9238.01-0.64-1.6625,6489,9023.316.41
2019-10-1738.8539.3638.2138.65-0.65-1.6527,83010,7732.936.96
2019-10-1639.0039.8838.7639.300.772.0040,39915,9162.9110.10
2019-10-1538.7239.4538.2038.53-0.37-0.9535,98013,9913.218.99
2019-10-1438.7939.6338.6038.900.882.3145,89317,9502.7111.47
2019-10-1137.6638.5036.9038.020.320.8539,95015,1464.249.98
2019-10-1037.1937.9137.1337.700.511.3728,98610,8932.107.24
2019-10-0935.9337.2035.9337.190.280.7622,9638,4163.445.74
2019-10-0836.8237.3936.6636.910.190.5222,7418,4081.995.68
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019