依顿电子 sh.603328
12.61
+2.19%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.40 | 12.66 | 12.31 | 12.61 | +2.19% | 4.40 | 3.53% |
| 2026-05-22 | 11.76 | 12.39 | 11.76 | 12.34 | +5.74% | 4.05 | 3.33% |
| 2026-05-21 | 12.19 | 12.48 | 11.62 | 11.67 | -3.63% | 3.62 | 2.98% |
| 2026-05-20 | 12.12 | 12.26 | 11.94 | 12.11 | -0.82% | 2.15 | 1.78% |
| 2026-05-19 | 12.13 | 12.24 | 11.81 | 12.21 | -0.08% | 2.50 | 2.07% |
| 2026-05-18 | 11.84 | 12.50 | 11.71 | 12.22 | +2.00% | 3.31 | 2.74% |
| 2026-05-15 | 12.40 | 12.64 | 11.82 | 11.98 | -3.39% | 3.83 | 3.16% |
| 2026-05-14 | 13.02 | 13.07 | 12.35 | 12.40 | -4.62% | 4.40 | 3.51% |
| 2026-05-13 | 12.77 | 13.08 | 12.64 | 13.00 | +0.78% | 4.61 | 3.57% |
| 2026-05-12 | 12.80 | 12.99 | 12.57 | 12.90 | +0.62% | 5.10 | 4.00% |
| 2026-05-11 | 12.96 | 13.04 | 12.63 | 12.82 | -0.70% | 4.11 | 3.21% |
| 2026-05-08 | 12.69 | 13.06 | 12.49 | 12.91 | +1.57% | 4.90 | 3.84% |
| 2026-05-07 | 12.04 | 13.07 | 11.88 | 12.71 | +6.36% | 6.57 | 5.25% |
| 2026-05-06 | 11.61 | 12.34 | 11.60 | 11.95 | +4.37% | 6.18 | 5.21% |
| 2026-04-30 | 12.05 | 12.15 | 11.42 | 11.45 | -4.74% | 4.63 | 4.01% |
| 2026-04-29 | 11.73 | 12.25 | 11.70 | 12.02 | -7.32% | 7.39 | 6.17% |
| 2026-04-28 | 13.30 | 13.32 | 12.81 | 12.97 | -3.50% | 4.34 | 3.34% |
| 2026-04-27 | 13.58 | 13.76 | 13.36 | 13.44 | -0.07% | 5.26 | 3.89% |
| 2026-04-24 | 13.53 | 13.76 | 13.28 | 13.45 | -1.61% | 4.76 | 3.54% |
| 2026-04-23 | 14.23 | 14.23 | 13.57 | 13.67 | -3.80% | 7.80 | 5.64% |