迪普科技(300768)股票信息
| 股票代码 | 300768 |
| 股票名称 | 迪普科技 |
| 最新价/元 | 16.70 |
| 涨跌额/元 | -2.29 |
| 涨跌幅/% | -12.06 |
| 买入/元 | 16.70 |
| 卖出/元 | 16.71 |
| 昨收/元 | 18.99 |
| 今开/元 | 17.90 |
| 最高/元 | 18.60 |
| 最低/元 | 16.68 |
| 成交量/手 | 194595.24 |
| 成交额/万 | 34438.87 |
| 股净值/元 | 83.50 |
| 市净率 | 3.36 |
| 总市值/万 | 1075194.50 |
| 流通值/万 | 702515.07 |
| 换手率/% | 4.63 |
| 入市日期 | 2019-04-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
迪普科技(300768)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 17.90 | 16.70 | -2.29 | -12.06 | 194595.24 | 34438.87 | 4.63 |
| 2024-10-08 | 19.28 | 18.99 | 2.88 | 17.88 | 227818.32 | 41623.53 | 5.42 |
| 2024-09-30 | 14.42 | 16.11 | 2.09 | 14.91 | 204532.54 | 31581.18 | 4.86 |
| 2024-09-27 | 13.49 | 14.02 | 0.66 | 4.94 | 147118.00 | 20415.87 | 3.50 |
| 2024-09-26 | 12.93 | 13.36 | 0.42 | 3.25 | 96132.00 | 12656.02 | 2.29 |
| 2024-09-25 | 12.99 | 12.94 | -0.07 | -0.54 | 112105.19 | 14681.91 | 2.66 |
| 2024-09-24 | 12.72 | 13.01 | 0.28 | 2.20 | 101681.20 | 13089.02 | 2.42 |
| 2024-09-23 | 12.91 | 12.73 | -0.15 | -1.17 | 94241.50 | 12095.50 | 2.24 |
| 2024-09-20 | 13.00 | 12.88 | -0.14 | -1.08 | 143389.96 | 18585.23 | 3.41 |
| 2024-09-19 | 12.25 | 13.02 | 0.78 | 6.37 | 117518.66 | 14922.91 | 2.79 |
| 2024-09-18 | 12.36 | 12.24 | -0.17 | -1.37 | 44689.16 | 5464.67 | 1.06 |
| 2024-09-13 | 12.50 | 12.41 | -0.08 | -0.64 | 61164.00 | 7586.90 | 1.45 |
| 2024-09-12 | 12.10 | 12.49 | 0.34 | 2.80 | 76035.16 | 9486.32 | 1.81 |
| 2024-09-11 | 12.22 | 12.15 | 0.00 | 0.00 | 31680.50 | 3829.88 | 0.75 |
| 2024-09-10 | 11.87 | 12.15 | 0.38 | 3.23 | 33086.00 | 3953.52 | 0.79 |
| 2024-09-09 | 11.85 | 11.77 | -0.17 | -1.42 | 25455.00 | 3014.17 | 0.61 |
| 2024-09-06 | 12.09 | 11.94 | -0.48 | -3.87 | 48441.00 | 5828.42 | 1.15 |
| 2024-09-05 | 12.17 | 12.42 | 0.35 | 2.90 | 49123.00 | 6087.37 | 1.17 |
| 2024-09-04 | 12.18 | 12.07 | -0.13 | -1.07 | 32473.00 | 3938.05 | 0.77 |
| 2024-09-03 | 11.95 | 12.20 | 0.28 | 2.35 | 34954.00 | 4220.71 | 0.83 |
| 2024-09-02 | 12.13 | 11.92 | -0.22 | -1.81 | 41258.50 | 4973.72 | 0.98 |
| 2024-08-30 | 11.74 | 12.14 | 0.36 | 3.06 | 49138.00 | 5970.28 | 1.17 |
| 2024-08-29 | 11.53 | 11.78 | 0.25 | 2.17 | 26454.00 | 3098.20 | 0.63 |
| 2024-08-28 | 11.48 | 11.53 | -0.03 | -0.26 | 25601.60 | 2938.21 | 0.61 |
| 2024-08-27 | 11.79 | 11.56 | -0.30 | -2.53 | 28781.06 | 3345.50 | 0.68 |
| 2024-08-26 | 11.95 | 11.86 | -0.13 | -1.08 | 37436.50 | 4409.02 | 0.89 |
| 2024-08-23 | 11.55 | 11.99 | 0.46 | 3.99 | 40849.50 | 4833.90 | 0.97 |
| 2024-08-22 | 11.70 | 11.53 | -0.19 | -1.62 | 26929.50 | 3138.07 | 0.64 |
| 2024-08-21 | 11.84 | 11.72 | -0.14 | -1.18 | 24272.00 | 2876.98 | 0.58 |
| 2024-08-20 | 12.11 | 11.86 | -0.29 | -2.39 | 31605.69 | 3771.59 | 0.75 |
| 2024-08-19 | 11.85 | 12.15 | 0.28 | 2.36 | 43428.33 | 5259.58 | 1.03 |
| 2024-08-16 | 11.90 | 11.87 | 0.00 | 0.00 | 34948.93 | 4156.60 | 0.83 |
| 2024-08-15 | 11.51 | 11.87 | 0.34 | 2.95 | 44568.50 | 5262.19 | 1.06 |
| 2024-08-14 | 11.66 | 11.53 | -0.07 | -0.60 | 21645.49 | 2512.82 | 0.51 |
| 2024-08-13 | 11.50 | 11.60 | 0.15 | 1.31 | 29209.50 | 3379.91 | 0.69 |
| 2024-08-12 | 11.60 | 11.45 | -0.05 | -0.44 | 23580.08 | 2702.92 | 0.56 |
| 2024-08-09 | 11.69 | 11.50 | -0.10 | -0.86 | 32393.00 | 3776.26 | 0.77 |
| 2024-08-08 | 11.77 | 11.60 | -0.18 | -1.53 | 37186.00 | 4282.18 | 0.88 |
| 2024-08-07 | 11.80 | 11.78 | -0.01 | -0.09 | 40324.50 | 4794.21 | 0.96 |
| 2024-08-06 | 11.86 | 11.79 | 0.12 | 1.03 | 46344.50 | 5450.72 | 1.10 |
| 2024-08-05 | 11.97 | 11.67 | -0.41 | -3.39 | 43960.00 | 5228.97 | 1.05 |
| 2024-08-02 | 12.35 | 12.08 | -0.40 | -3.21 | 56293.50 | 6953.34 | 1.34 |
| 2024-08-01 | 12.18 | 12.48 | 0.31 | 2.55 | 70641.18 | 8722.86 | 1.68 |
| 2024-07-31 | 11.68 | 12.17 | 0.59 | 5.10 | 51048.76 | 6097.70 | 1.21 |
| 2024-07-30 | 11.42 | 11.58 | 0.06 | 0.52 | 23123.29 | 2667.57 | 0.55 |
| 2024-07-29 | 11.29 | 11.52 | 0.17 | 1.50 | 25270.45 | 2883.77 | 0.60 |
| 2024-07-26 | 11.19 | 11.35 | 0.20 | 1.79 | 22941.43 | 2587.17 | 0.55 |
| 2024-07-25 | 11.14 | 11.15 | -0.15 | -1.33 | 30359.00 | 3387.02 | 0.72 |
| 2024-07-24 | 11.42 | 11.30 | -0.12 | -1.05 | 31478.53 | 3575.82 | 0.75 |
| 2024-07-23 | 11.60 | 11.42 | -0.23 | -1.97 | 47021.00 | 5477.96 | 1.12 |
| 2024-07-22 | 11.67 | 11.65 | 0.39 | 3.46 | 59404.79 | 6893.69 | 1.41 |
| 2024-07-19 | 11.01 | 11.26 | 0.25 | 2.27 | 29643.79 | 3321.05 | 0.70 |
| 2024-07-18 | 10.95 | 11.01 | -0.08 | -0.72 | 38235.54 | 4143.91 | 0.91 |
| 2024-07-17 | 11.21 | 11.09 | -0.15 | -1.34 | 28561.79 | 3192.67 | 0.68 |
| 2024-07-16 | 11.11 | 11.24 | 0.08 | 0.72 | 24203.50 | 2699.12 | 0.58 |
| 2024-07-15 | 11.38 | 11.16 | -0.23 | -2.02 | 26148.47 | 2935.15 | 0.62 |
| 2024-07-12 | 11.54 | 11.39 | -0.18 | -1.56 | 27546.50 | 3151.22 | 0.65 |
| 2024-07-11 | 11.36 | 11.57 | 0.37 | 3.30 | 44956.00 | 5164.85 | 1.07 |
| 2024-07-10 | 10.88 | 11.20 | 0.23 | 2.10 | 54168.66 | 6067.48 | 1.29 |
| 2024-07-09 | 10.69 | 10.97 | 0.17 | 1.57 | 52272.16 | 5636.99 | 1.24 |
| 2024-07-08 | 11.00 | 10.80 | -0.41 | -3.66 | 60222.50 | 6545.65 | 1.43 |
| 2024-07-05 | 11.12 | 11.21 | 0.06 | 0.54 | 69186.00 | 7763.58 | 1.64 |
| 2024-07-04 | 11.05 | 11.15 | -1.01 | -8.31 | 117799.31 | 13363.12 | 2.80 |
| 2024-07-03 | 12.88 | 12.16 | 0.22 | 1.84 | 161297.19 | 19992.74 | 3.83 |
| 2024-07-02 | 11.67 | 11.94 | 0.29 | 2.49 | 44816.00 | 5347.06 | 1.07 |
| 2024-07-01 | 11.80 | 11.65 | -0.20 | -1.69 | 34945.00 | 4030.96 | 0.83 |
| 2024-06-28 | 11.82 | 11.85 | 0.08 | 0.68 | 37530.28 | 4488.96 | 0.89 |
| 2024-06-27 | 12.01 | 11.77 | -0.24 | -2.00 | 34356.50 | 4080.27 | 0.82 |
| 2024-06-26 | 11.15 | 12.01 | 0.79 | 7.04 | 50775.50 | 5897.78 | 1.21 |
| 2024-06-25 | 11.40 | 11.22 | -0.22 | -1.92 | 36148.34 | 4076.42 | 0.86 |
| 2024-06-24 | 11.87 | 11.44 | -0.57 | -4.75 | 39503.00 | 4595.21 | 0.94 |
| 2024-06-21 | 12.25 | 12.01 | -0.28 | -2.28 | 36800.00 | 4430.96 | 0.87 |
| 2024-06-20 | 12.57 | 12.29 | -0.35 | -2.77 | 36699.03 | 4589.78 | 0.87 |
| 2024-06-19 | 12.70 | 12.64 | -0.08 | -0.63 | 42976.74 | 5467.04 | 1.02 |
| 2024-06-18 | 12.20 | 12.72 | 0.50 | 4.09 | 49926.40 | 6302.76 | 1.19 |
| 2024-06-17 | 12.20 | 12.22 | -0.02 | -0.16 | 34745.00 | 4262.42 | 0.83 |
| 2024-06-14 | 12.32 | 12.24 | -0.06 | -0.49 | 32533.00 | 3976.01 | 0.77 |
| 2024-06-13 | 12.24 | 12.30 | 0.04 | 0.33 | 30278.50 | 3732.61 | 0.72 |
| 2024-06-12 | 12.13 | 12.26 | 0.11 | 0.91 | 38396.12 | 4736.59 | 0.91 |
| 2024-06-11 | 11.95 | 12.15 | 0.43 | 3.67 | 36284.00 | 4328.94 | 0.86 |
| 2024-06-07 | 11.81 | 11.72 | -0.05 | -0.43 | 34235.50 | 4061.25 | 0.81 |
| 2024-06-06 | 12.47 | 11.77 | -0.71 | -5.69 | 72644.52 | 8675.65 | 1.73 |
| 2024-06-05 | 12.25 | 12.48 | 0.07 | 0.56 | 48759.00 | 6128.18 | 1.16 |
| 2024-06-04 | 12.40 | 12.41 | -0.16 | -1.27 | 34221.50 | 4218.94 | 0.81 |
| 2024-06-03 | 12.71 | 12.57 | -0.11 | -0.87 | 39576.53 | 5027.01 | 0.94 |
| 2024-05-31 | 12.56 | 12.68 | 0.17 | 1.36 | 34559.91 | 4374.16 | 0.82 |
| 2024-05-30 | 12.36 | 12.51 | 0.13 | 1.05 | 44311.50 | 5500.80 | 1.05 |
| 2024-05-29 | 12.45 | 12.38 | -0.23 | -1.82 | 37647.00 | 4723.83 | 0.89 |
| 2024-05-28 | 12.58 | 12.61 | -0.07 | -0.55 | 30177.93 | 3790.80 | 0.72 |
| 2024-05-27 | 12.46 | 12.68 | 0.21 | 1.68 | 44038.00 | 5492.43 | 1.05 |
| 2024-05-24 | 12.65 | 12.47 | -0.22 | -1.73 | 46928.00 | 5901.13 | 1.12 |
| 2024-05-23 | 12.91 | 12.69 | -0.21 | -1.63 | 56412.00 | 7200.34 | 1.34 |
| 2024-05-22 | 13.00 | 12.90 | -0.10 | -0.77 | 53654.96 | 6952.19 | 1.28 |
| 2024-05-21 | 13.01 | 13.08 | -0.01 | -0.08 | 63177.82 | 8214.95 | 1.50 |
| 2024-05-20 | 12.75 | 13.09 | 0.30 | 2.35 | 90425.87 | 11725.55 | 2.15 |
| 2024-05-17 | 12.55 | 12.79 | 0.28 | 2.24 | 69809.00 | 8860.33 | 1.66 |
| 2024-05-16 | 12.50 | 12.51 | 0.11 | 0.89 | 58695.26 | 7365.82 | 1.40 |
| 2024-05-15 | 12.38 | 12.40 | -0.12 | -0.96 | 52597.50 | 6558.04 | 1.25 |
| 2024-05-14 | 12.38 | 12.52 | 0.14 | 1.13 | 55950.11 | 6955.53 | 1.33 |
| 2024-05-13 | 13.04 | 12.38 | -0.84 | -6.35 | 96717.20 | 12036.18 | 2.30 |
日K线
周K线
月K线
