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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.60 | 8.62 | 8.41 | 8.49 | -0.92% | 0.81 | 0.94% |
| 2025-05-26 | 8.57 | 8.69 | 8.56 | 8.57 | -0.11% | 0.76 | 0.86% |
| 2025-05-23 | 8.65 | 8.78 | 8.56 | 8.58 | -1.24% | 0.69 | 0.78% |
| 2025-05-22 | 8.72 | 8.84 | 8.66 | 8.68 | -1.12% | 0.69 | 0.78% |
| 2025-05-21 | 8.85 | 8.87 | 8.70 | 8.78 | -0.89% | 0.70 | 0.78% |
| 2025-05-20 | 8.83 | 8.89 | 8.76 | 8.86 | +0.33% | 0.58 | 0.64% |
| 2025-05-19 | 8.77 | 8.84 | 8.69 | 8.83 | +0.33% | 0.70 | 0.78% |
| 2025-05-16 | 8.76 | 8.90 | 8.76 | 8.80 | +0.11% | 0.66 | 0.73% |
| 2025-05-15 | 8.91 | 8.92 | 8.77 | 8.79 | -1.54% | 0.76 | 0.84% |
| 2025-05-14 | 8.99 | 9.09 | 8.89 | 8.93 | -0.66% | 1.14 | 1.25% |
| 2025-05-13 | 9.16 | 9.16 | 8.97 | 8.99 | -0.11% | 0.96 | 1.04% |
| 2025-05-12 | 8.99 | 9.04 | 8.93 | 9.00 | +1.55% | 0.92 | 1.01% |
| 2025-05-09 | 8.98 | 8.98 | 8.81 | 8.86 | -1.42% | 0.83 | 0.92% |
| 2025-05-08 | 8.87 | 9.00 | 8.81 | 8.99 | +1.55% | 0.92 | 1.01% |
| 2025-05-07 | 8.91 | 9.00 | 8.76 | 8.85 | -0.11% | 0.97 | 1.08% |
| 2025-05-06 | 8.63 | 8.86 | 8.60 | 8.86 | +3.67% | 0.93 | 1.04% |