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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.32 | 9.37 | 9.20 | 9.30 | -0.52% | 1.99 | 2.11% |
| 2025-06-24 | 9.11 | 9.38 | 9.11 | 9.35 | +2.36% | 2.09 | 2.21% |
| 2025-06-23 | 9.03 | 9.18 | 8.94 | 9.13 | +0.87% | 1.51 | 1.63% |
| 2025-06-20 | 9.15 | 9.23 | 9.00 | 9.06 | -0.97% | 1.44 | 1.56% |
| 2025-06-19 | 9.11 | 9.32 | 9.10 | 9.14 | +0.32% | 2.55 | 2.72% |
| 2025-06-18 | 8.81 | 9.17 | 8.77 | 9.11 | +3.22% | 1.97 | 2.14% |
| 2025-06-17 | 8.79 | 8.86 | 8.77 | 8.83 | +0.22% | 0.56 | 0.63% |
| 2025-06-16 | 8.71 | 8.91 | 8.68 | 8.81 | +1.13% | 0.68 | 0.76% |
| 2025-06-13 | 8.84 | 8.92 | 8.71 | 8.71 | -1.99% | 0.72 | 0.81% |
| 2025-06-12 | 8.82 | 8.96 | 8.82 | 8.89 | +0.11% | 0.64 | 0.71% |
| 2025-06-11 | 8.82 | 8.99 | 8.79 | 8.88 | +1.00% | 0.85 | 0.93% |
| 2025-06-10 | 8.88 | 8.91 | 8.71 | 8.79 | -1.21% | 0.80 | 0.89% |
| 2025-06-09 | 8.96 | 9.01 | 8.87 | 8.90 | +0.22% | 0.78 | 0.86% |
| 2025-06-06 | 8.92 | 8.92 | 8.79 | 8.88 | -0.44% | 0.70 | 0.78% |
| 2025-06-05 | 8.67 | 8.95 | 8.64 | 8.92 | +2.71% | 1.18 | 1.32% |
| 2025-06-04 | 8.53 | 8.70 | 8.49 | 8.68 | +2.19% | 0.77 | 0.88% |
| 2025-06-03 | 8.49 | 8.57 | 8.48 | 8.50 | -0.46% | 0.57 | 0.66% |
| 2025-05-30 | 8.70 | 8.71 | 8.50 | 8.54 | -1.92% | 0.71 | 0.81% |
| 2025-05-29 | 8.52 | 8.75 | 8.48 | 8.70 | +2.42% | 0.97 | 1.10% |
| 2025-05-28 | 8.52 | 8.59 | 8.48 | 8.50 | +0.12% | 0.61 | 0.71% |