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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.25 | 14.72 | 13.20 | 14.21 | +6.20% | 12.24 | 8.63% |
| 2026-04-21 | 13.02 | 13.38 | 12.99 | 13.38 | +1.98% | 4.52 | 3.42% |
| 2026-04-20 | 13.07 | 13.31 | 13.00 | 13.12 | +0.23% | 4.07 | 3.11% |
| 2026-04-17 | 12.88 | 13.24 | 12.83 | 13.09 | +1.55% | 4.30 | 3.30% |
| 2026-04-16 | 12.63 | 12.99 | 12.63 | 12.89 | +1.66% | 3.31 | 2.58% |
| 2026-04-15 | 12.98 | 13.03 | 12.60 | 12.68 | -2.01% | 3.41 | 2.67% |
| 2026-04-14 | 12.88 | 13.06 | 12.75 | 12.94 | +0.54% | 4.57 | 3.55% |
| 2026-04-13 | 12.40 | 12.97 | 12.38 | 12.87 | +2.06% | 4.47 | 3.49% |
| 2026-04-10 | 12.78 | 12.79 | 12.52 | 12.61 | -0.71% | 4.96 | 3.93% |
| 2026-04-09 | 12.38 | 12.82 | 12.33 | 12.70 | +3.42% | 10.35 | 8.21% |
| 2026-04-08 | 11.50 | 12.28 | 11.48 | 12.28 | +10.04% | 7.44 | 6.18% |
| 2026-04-07 | 11.17 | 11.37 | 11.04 | 11.16 | +0.36% | 1.89 | 1.69% |
| 2026-04-03 | 11.29 | 11.40 | 11.09 | 11.12 | -1.16% | 2.14 | 1.91% |
| 2026-04-02 | 11.73 | 11.79 | 11.15 | 11.25 | -4.17% | 3.85 | 3.37% |
| 2026-04-01 | 11.37 | 12.17 | 11.37 | 11.74 | +6.15% | 6.38 | 5.38% |
| 2026-03-31 | 11.36 | 11.48 | 11.01 | 11.06 | -3.32% | 2.35 | 2.11% |
| 2026-03-30 | 11.26 | 11.47 | 11.06 | 11.44 | -1.12% | 1.85 | 1.64% |
| 2026-03-27 | 11.36 | 11.71 | 11.24 | 11.57 | 0.00% | 1.69 | 1.48% |
| 2026-03-26 | 11.65 | 11.91 | 11.49 | 11.57 | -1.11% | 2.23 | 1.91% |
| 2026-03-25 | 11.45 | 11.85 | 11.42 | 11.70 | +2.90% | 2.87 | 2.46% |