迪普科技（300768）历史行情

以下为迪普科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	14.820	14.410	14.960	14.340	-0.410	-2.767%	506.12万	0.74亿	1.203%
2026-10-07	15.100	14.820	15.190	14.620	-0.350	-2.307%	853.32万	1.27亿	2.028%
2026-10-06	15.100	14.820	15.190	14.620	-0.350	-2.307%	853.32万	1.27亿	2.028%
2026-10-05	15.100	14.820	15.190	14.620	-0.350	-2.307%	853.32万	1.27亿	2.028%
2026-10-02	15.100	14.820	15.190	14.620	-0.350	-2.307%	853.32万	1.27亿	2.028%
2026-10-01	15.100	14.820	15.190	14.620	-0.350	-2.307%	853.32万	1.27亿	2.028%
2026-09-30	15.100	14.820	15.190	14.620	-0.350	-2.307%	8.53万	0.00亿	0.000%
2026-09-29	15.000	15.170	15.410	14.860	0.140	0.931%	8.06万	0.00亿	0.000%
2026-09-28	15.280	15.030	15.350	14.750	-0.030	-0.199%	8.35万	0.00亿	0.000%
2026-09-27	15.200	15.060	15.310	15.050	-0.230	-1.504%	432.75万	0.66亿	1.029%
2026-09-24	15.200	15.060	15.310	15.050	-0.230	-1.504%	4.33万	0.00亿	0.000%
2026-09-23	15.250	15.290	15.490	15.120	0.040	0.262%	6.29万	0.00亿	0.000%
2026-09-22	15.140	15.250	15.380	15.030	0.160	1.060%	7.83万	0.00亿	0.000%
2026-09-21	14.890	15.090	15.140	14.820	0.270	1.822%	6.46万	0.00亿	0.000%
2026-09-18	14.510	14.820	14.980	14.510	0.380	2.632%	7.25万	0.00亿	0.000%
2026-09-17	14.510	14.440	14.720	14.390	-0.170	-1.164%	5.11万	0.00亿	0.000%
2026-09-16	14.960	14.610	14.980	14.380	-0.230	-1.550%	9.18万	0.00亿	0.000%
2026-09-15	15.200	14.840	15.340	14.820	-0.030	-0.202%	11.17万	0.00亿	0.000%
2026-09-14	14.930	14.870	15.230	14.680	0.520	3.624%	12.42万	0.00亿	0.000%
2026-09-11	14.400	14.350	14.660	14.180	-0.100	-0.692%	3.72万	0.00亿	0.000%
2026-09-10	14.450	14.450	14.570	14.310	-0.010	-0.069%	2.54万	0.00亿	0.000%
2026-09-09	14.700	14.460	14.720	14.390	-0.240	-1.633%	4.04万	0.00亿	0.000%
2026-09-08	14.750	14.700	14.860	14.650	-0.060	-0.407%	3.39万	0.00亿	0.000%
2026-09-07	14.860	14.760	14.920	14.690	-0.120	-0.806%	4.30万	0.00亿	0.000%
2026-09-04	15.050	14.880	15.190	14.790	0.060	0.405%	4.87万	0.00亿	0.000%
2026-09-03	15.000	14.820	15.130	14.740	-0.180	-1.200%	3.83万	0.00亿	0.000%
2026-09-02	15.000	15.000	15.090	14.870	-0.130	-0.859%	3.91万	0.00亿	0.000%
2026-09-01	15.020	15.130	15.220	14.980	0.110	0.732%	5.86万	0.00亿	0.000%
2026-08-31	14.600	15.020	15.070	14.550	0.090	0.603%	7.35万	0.00亿	0.000%
2026-08-28	15.170	14.930	15.350	14.920	0.230	1.565%	10.54万	0.00亿	0.000%
2026-08-27	14.600	14.700	14.720	14.500	0.140	0.962%	4.07万	0.00亿	0.000%
2026-08-26	14.430	14.560	14.700	14.360	0.070	0.483%	4.02万	0.00亿	0.000%
2026-08-25	14.240	14.490	14.560	14.160	0.230	1.613%	4.01万	0.00亿	0.000%
2026-08-24	14.550	14.260	14.590	14.140	-0.360	-2.462%	5.07万	0.00亿	0.000%
2026-08-21	14.610	14.620	14.730	14.310	-0.120	-0.814%	4.71万	0.00亿	0.000%
2026-08-20	14.790	14.740	14.870	14.550	0.200	1.376%	6.41万	0.00亿	0.000%
2026-08-19	15.300	14.540	15.350	14.540	-0.960	-6.194%	9.81万	0.00亿	0.000%
2026-08-18	16.030	15.500	16.200	15.210	-0.720	-4.439%	16.21万	0.00亿	0.000%
2026-08-17	16.300	16.220	16.690	15.600	-0.250	-1.518%	14.54万	0.00亿	0.000%
2026-08-14	16.580	16.470	16.970	16.160	-0.070	-0.423%	12.00万	0.00亿	0.000%
2026-08-13	16.370	16.540	16.760	16.300	0.110	0.670%	13.67万	0.00亿	0.000%
2026-08-12	16.680	16.430	16.720	16.390	-0.110	-0.665%	9.19万	0.00亿	0.000%
2026-08-11	16.860	16.540	16.960	16.530	-0.250	-1.489%	11.07万	0.00亿	0.000%
2026-08-10	16.900	16.790	17.050	16.620	-0.100	-0.592%	11.06万	0.00亿	0.000%
2026-08-07	17.330	16.890	17.330	16.470	-0.480	-2.763%	18.12万	0.00亿	0.000%
2026-08-06	16.510	17.370	17.370	16.500	0.450	2.660%	22.11万	0.00亿	0.000%
2026-08-05	16.200	16.920	17.290	16.200	0.240	1.439%	20.02万	0.00亿	0.000%
2026-08-04	16.300	16.680	16.720	16.290	0.490	3.027%	13.75万	0.00亿	0.000%
2026-08-03	16.280	16.190	16.480	16.070	-0.090	-0.553%	11.87万	0.00亿	0.000%
2026-07-31	15.320	16.280	16.570	15.310	1.330	8.896%	21.06万	0.00亿	0.000%
2026-07-30	15.880	14.950	16.050	14.950	-1.090	-6.796%	14.55万	0.00亿	0.000%
2026-07-29	16.130	16.040	16.860	15.590	-0.360	-2.195%	14.09万	0.00亿	0.000%
2026-07-28	15.740	16.400	16.740	15.440	0.380	2.372%	16.00万	0.00亿	0.000%
2026-07-27	15.670	16.020	16.150	15.560	0.240	1.521%	10.36万	0.00亿	0.000%
2026-07-24	16.200	15.780	16.770	15.780	-0.850	-5.111%	13.95万	0.00亿	0.000%
2026-07-23	17.000	16.630	17.200	16.440	-0.670	-3.873%	20.32万	0.00亿	0.000%
2026-07-22	16.260	17.300	17.770	15.780	0.920	5.617%	31.49万	0.00亿	0.000%
2026-07-21	15.450	16.380	16.380	15.190	0.490	3.084%	18.40万	0.00亿	0.000%
2026-07-20	14.990	15.890	15.990	14.990	0.950	6.359%	17.32万	0.00亿	0.000%
2026-07-17	15.390	14.940	16.280	14.830	-0.580	-3.737%	13.64万	0.00亿	0.000%
2026-07-16	15.300	15.520	15.720	15.300	0.010	0.064%	8.28万	0.00亿	0.000%
2026-07-15	15.350	15.510	15.760	15.200	0.080	0.518%	9.66万	0.00亿	0.000%
2026-07-14	15.700	15.430	15.970	14.890	-0.240	-1.532%	12.09万	0.00亿	0.000%
2026-07-13	15.830	15.670	16.410	15.580	-0.440	-2.731%	12.51万	0.00亿	0.000%
2026-07-10	16.440	16.110	16.550	16.040	-0.570	-3.417%	18.26万	0.00亿	0.000%
2026-07-09	16.010	16.680	16.850	15.620	0.210	1.275%	22.27万	0.00亿	0.000%
2026-07-08	15.070	16.470	17.300	15.070	1.300	8.570%	27.21万	0.00亿	0.000%
2026-07-07	15.470	15.170	16.100	15.130	-0.460	-2.943%	14.64万	0.00亿	0.000%
2026-07-06	14.680	15.630	16.450	14.350	0.930	6.327%	19.83万	0.00亿	0.000%
2026-07-03	15.090	14.700	15.470	14.620	-0.260	-1.738%	11.42万	0.00亿	0.000%
2026-07-02	14.160	14.960	16.000	14.020	0.810	5.724%	17.87万	0.00亿	0.000%
2026-07-01	13.800	14.150	14.260	13.800	0.380	2.760%	6.84万	0.00亿	0.000%
2026-06-30	13.350	13.770	13.820	13.200	0.420	3.146%	5.85万	0.00亿	0.000%
2026-06-29	13.380	13.350	13.490	13.100	-0.010	-0.075%	5.93万	0.00亿	0.000%
2026-06-26	14.090	13.360	14.140	13.330	-0.690	-4.911%	7.69万	0.00亿	0.000%
2026-06-25	14.390	14.050	14.470	13.930	-0.340	-2.363%	5.87万	0.00亿	0.000%
2026-06-24	14.700	14.390	14.850	14.170	-0.360	-2.441%	5.49万	0.00亿	0.000%
2026-06-23	14.710	14.750	15.130	14.580	0.050	0.340%	6.72万	0.00亿	0.000%
2026-06-22	14.530	14.700	14.770	13.960	0.030	0.204%	7.35万	0.00亿	0.000%
2026-06-18	14.310	14.670	14.820	14.290	0.220	1.522%	5.57万	0.00亿	0.000%
2026-06-17	14.600	14.450	14.600	14.340	-0.210	-1.432%	4.04万	0.00亿	0.000%
2026-06-16	14.510	14.660	14.680	14.300	0.150	1.034%	5.07万	0.00亿	0.000%
2026-06-15	14.160	14.510	14.530	14.080	0.460	3.274%	5.49万	0.00亿	0.000%
2026-06-12	14.130	14.050	14.400	13.870	0.140	1.006%	9.00万	0.00亿	0.000%
2026-06-11	14.510	13.910	14.650	13.810	-0.730	-4.986%	6.38万	0.00亿	0.000%
2026-06-10	14.850	14.640	15.000	14.350	-0.360	-2.400%	5.51万	0.00亿	0.000%
2026-06-09	15.010	15.000	15.150	14.800	0.020	0.134%	5.47万	0.00亿	0.000%
2026-06-08	15.150	14.980	15.420	14.710	-0.460	-2.979%	6.68万	0.00亿	0.000%
2026-06-05	15.380	15.440	15.750	15.180	0.059	0.384%	5.93万	0.00亿	0.000%
2026-06-04	15.741	15.381	15.871	15.261	-0.510	-3.209%	6.12万	0.00亿	0.000%
2026-06-03	16.001	15.891	16.161	15.751	-0.110	-0.687%	5.57万	0.00亿	0.000%
2026-06-02	16.591	16.001	16.601	15.921	-0.480	-2.912%	5.07万	0.00亿	0.000%
2026-06-01	16.091	16.481	17.031	16.071	0.360	2.233%	7.24万	0.00亿	0.000%
2026-05-29	16.851	16.121	16.971	16.051	-0.700	-4.161%	6.03万	0.00亿	0.000%
2026-05-28	16.771	16.821	16.961	16.371	-0.090	-0.532%	6.33万	0.00亿	0.000%
2026-05-27	17.211	16.911	17.511	16.781	-0.450	-2.592%	5.85万	0.00亿	0.000%
2026-05-26	17.551	17.361	17.771	16.981	-0.260	-1.476%	6.39万	0.00亿	0.000%
2026-05-25	17.121	17.621	17.721	17.071	0.550	3.222%	7.43万	0.00亿	0.000%
2026-05-22	16.901	17.071	17.261	16.821	0.250	1.486%	6.42万	0.00亿	0.000%
2026-05-21	17.521	16.821	17.711	16.821	-0.640	-3.665%	6.18万	0.00亿	0.000%
2026-05-20	17.721	17.461	17.861	17.371	-0.340	-1.910%	4.90万	0.00亿	0.000%
2026-05-19	17.301	17.801	17.821	17.301	0.380	2.181%	5.17万	0.00亿	0.000%
2026-05-18	17.201	17.421	17.601	17.131	0.260	1.515%	5.63万	0.00亿	0.000%
2026-05-15	17.321	17.161	17.571	17.021	-0.160	-0.924%	5.66万	0.00亿	0.000%
2026-05-14	17.961	17.321	18.021	17.321	-0.510	-2.860%	5.35万	0.00亿	0.000%
2026-05-13	17.731	17.831	17.901	17.491	0.160	0.905%	4.71万	0.00亿	0.000%
2026-05-12	18.061	17.671	18.101	17.631	-0.470	-2.591%	5.32万	0.00亿	0.000%
2026-05-11	18.011	18.141	18.231	17.721	0.330	1.853%	9.16万	0.00亿	0.000%
2026-05-08	17.771	17.811	18.011	17.621	0.090	0.508%	6.21万	0.00亿	0.000%
2026-05-07	17.571	17.721	17.721	17.391	0.140	0.796%	6.18万	0.00亿	0.000%
2026-05-06	17.241	17.581	17.761	17.191	0.440	2.567%	8.03万	0.00亿	0.000%
2026-04-30	17.061	17.141	17.211	17.021	0.060	0.351%	4.29万	0.00亿	0.000%
2026-04-29	16.771	17.081	17.241	16.771	0.270	1.606%	4.88万	0.00亿	0.000%
2026-04-28	17.101	16.811	17.101	16.651	-0.310	-1.811%	4.86万	0.00亿	0.000%
2026-04-27	17.101	17.121	17.221	16.921	0.060	0.352%	4.50万	0.00亿	0.000%
2026-04-24	17.221	17.061	17.281	16.891	-0.220	-1.273%	5.76万	0.00亿	0.000%
2026-04-23	17.131	17.281	17.341	16.951	0.110	0.641%	6.16万	0.00亿	0.000%
2026-04-22	16.831	17.171	17.181	16.821	0.190	1.119%	5.02万	0.00亿	0.000%
2026-04-21	17.001	16.981	17.071	16.791	-0.090	-0.527%	4.96万	0.00亿	0.000%
2026-04-20	16.991	17.071	17.151	16.891	0.050	0.294%	5.72万	0.00亿	0.000%
2026-04-17	16.951	17.021	17.111	16.781	-0.040	-0.234%	7.08万	0.00亿	0.000%
2026-04-16	17.091	17.061	17.161	16.911	0.190	1.126%	7.46万	0.00亿	0.000%
2026-04-15	17.461	16.871	17.501	16.821	-0.540	-3.101%	13.12万	0.00亿	0.000%
2026-04-14	17.241	17.411	17.641	16.811	1.380	8.608%	21.43万	0.00亿	0.000%
2026-04-13	15.931	16.031	16.221	15.821	0.060	0.376%	4.31万	0.00亿	0.000%
2026-04-10	15.691	15.971	16.061	15.651	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-09	15.931	15.501	15.931	15.501	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-08	15.451	16.041	16.071	15.421	0.000	0.000%	7.10万	0.00亿	0.000%
2026-04-07	14.951	15.101	15.181	14.921	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-03	15.191	14.901	15.341	14.851	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-02	15.461	15.101	15.501	15.001	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-01	15.661	15.611	15.731	15.461	0.000	0.000%	3.14万	0.00亿	0.000%