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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.01 | 10.04 | 9.93 | 9.96 | -0.90% | 1.41 | 1.41% |
| 2025-07-22 | 10.12 | 10.25 | 10.00 | 10.05 | -1.28% | 1.91 | 1.90% |
| 2025-07-21 | 10.01 | 10.24 | 10.01 | 10.18 | +0.99% | 2.33 | 2.31% |
| 2025-07-18 | 10.27 | 10.33 | 10.03 | 10.08 | -1.85% | 2.44 | 2.41% |
| 2025-07-17 | 10.06 | 10.32 | 10.02 | 10.27 | +1.78% | 3.78 | 3.70% |
| 2025-07-16 | 10.09 | 10.13 | 9.98 | 10.09 | -0.79% | 2.02 | 2.02% |
| 2025-07-15 | 10.16 | 10.34 | 10.04 | 10.17 | -0.10% | 2.78 | 2.74% |
| 2025-07-14 | 10.10 | 10.25 | 10.03 | 10.18 | 0.00% | 1.58 | 1.56% |
| 2025-07-11 | 10.30 | 10.30 | 10.05 | 10.18 | -2.21% | 2.77 | 2.74% |
| 2025-07-10 | 10.30 | 10.42 | 10.09 | 10.41 | +0.38% | 3.32 | 3.19% |
| 2025-07-09 | 10.26 | 10.43 | 10.18 | 10.37 | +1.05% | 4.06 | 3.87% |
| 2025-07-08 | 9.70 | 10.27 | 9.70 | 10.26 | +5.34% | 4.17 | 4.05% |
| 2025-07-07 | 9.85 | 10.01 | 9.71 | 9.74 | -1.68% | 2.09 | 2.10% |
| 2025-07-04 | 9.82 | 10.11 | 9.77 | 9.91 | +0.60% | 3.91 | 3.88% |
| 2025-07-03 | 9.43 | 9.90 | 9.43 | 9.85 | +4.15% | 3.02 | 3.04% |
| 2025-07-02 | 9.63 | 9.64 | 9.40 | 9.46 | -2.53% | 1.76 | 1.83% |
| 2025-07-01 | 9.72 | 9.80 | 9.55 | 9.70 | +0.82% | 2.45 | 2.49% |
| 2025-06-30 | 9.37 | 9.67 | 9.31 | 9.63 | +3.15% | 2.49 | 2.57% |
| 2025-06-27 | 9.31 | 9.43 | 9.17 | 9.33 | +0.74% | 1.79 | 1.89% |
| 2025-06-26 | 9.26 | 9.42 | 9.22 | 9.26 | -0.42% | 1.95 | 2.05% |