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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.31 | 11.58 | 11.09 | 11.47 | +0.44% | 4.31 | 3.80% |
| 2025-08-19 | 11.01 | 11.61 | 10.91 | 11.42 | +4.01% | 5.36 | 4.74% |
| 2025-08-18 | 11.03 | 11.09 | 10.76 | 10.98 | +1.01% | 3.48 | 3.18% |
| 2025-08-15 | 10.40 | 10.93 | 10.40 | 10.87 | +3.62% | 3.15 | 2.92% |
| 2025-08-14 | 10.88 | 10.90 | 10.48 | 10.49 | -3.85% | 2.73 | 2.58% |
| 2025-08-13 | 10.72 | 10.97 | 10.64 | 10.91 | +1.68% | 2.75 | 2.55% |
| 2025-08-12 | 10.62 | 10.80 | 10.57 | 10.73 | +1.04% | 2.23 | 2.09% |
| 2025-08-11 | 10.26 | 10.64 | 10.25 | 10.62 | +3.41% | 2.43 | 2.32% |
| 2025-08-08 | 10.27 | 10.40 | 10.16 | 10.27 | -0.68% | 1.54 | 1.51% |
| 2025-08-07 | 10.46 | 10.64 | 10.20 | 10.34 | -0.77% | 1.97 | 1.90% |
| 2025-08-06 | 10.28 | 10.67 | 10.23 | 10.42 | +1.17% | 2.26 | 2.17% |
| 2025-08-05 | 10.35 | 10.41 | 10.21 | 10.30 | +0.10% | 1.47 | 1.43% |
| 2025-08-04 | 10.20 | 10.32 | 10.15 | 10.29 | -0.58% | 1.93 | 1.89% |
| 2025-08-01 | 10.56 | 10.64 | 10.28 | 10.35 | -2.91% | 2.47 | 2.37% |
| 2025-07-31 | 10.92 | 11.02 | 10.56 | 10.66 | -2.38% | 4.30 | 4.00% |
| 2025-07-30 | 10.61 | 11.03 | 10.49 | 10.92 | +3.31% | 4.67 | 4.34% |
| 2025-07-29 | 10.40 | 10.66 | 10.40 | 10.57 | +0.76% | 2.77 | 2.64% |
| 2025-07-28 | 10.03 | 10.75 | 9.98 | 10.49 | +4.80% | 4.85 | 4.68% |
| 2025-07-25 | 10.03 | 10.08 | 9.97 | 10.01 | -0.20% | 1.02 | 1.02% |
| 2025-07-24 | 9.97 | 10.14 | 9.97 | 10.03 | +0.70% | 1.36 | 1.36% |