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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.29 | 11.53 | 11.00 | 11.37 | +4.70% | 3.52 | 3.13% |
| 2026-03-23 | 11.50 | 11.59 | 10.72 | 10.86 | -8.43% | 3.91 | 3.51% |
| 2026-03-20 | 12.37 | 12.54 | 11.83 | 11.86 | -3.58% | 3.33 | 2.74% |
| 2026-03-19 | 12.55 | 12.59 | 12.22 | 12.30 | -4.06% | 3.89 | 3.14% |
| 2026-03-18 | 12.34 | 12.84 | 12.34 | 12.82 | +4.23% | 4.95 | 3.91% |
| 2026-03-17 | 12.93 | 12.94 | 12.27 | 12.30 | -4.65% | 3.80 | 3.05% |
| 2026-03-16 | 12.51 | 12.92 | 12.23 | 12.90 | +1.90% | 4.44 | 3.52% |
| 2026-03-13 | 12.41 | 12.85 | 12.35 | 12.66 | +1.44% | 4.06 | 3.21% |
| 2026-03-12 | 12.69 | 12.82 | 12.32 | 12.48 | -1.96% | 2.60 | 2.08% |
| 2026-03-11 | 12.69 | 12.96 | 12.64 | 12.73 | +0.39% | 3.92 | 3.08% |
| 2026-03-10 | 12.18 | 12.86 | 12.17 | 12.68 | +6.11% | 4.47 | 3.58% |
| 2026-03-09 | 12.00 | 12.04 | 11.51 | 11.95 | -2.53% | 3.19 | 2.72% |
| 2026-03-06 | 12.09 | 12.45 | 11.93 | 12.26 | +0.49% | 2.43 | 1.99% |
| 2026-03-05 | 12.35 | 12.45 | 12.11 | 12.20 | +1.16% | 2.76 | 2.24% |
| 2026-03-04 | 11.91 | 12.32 | 11.87 | 12.06 | -0.17% | 2.57 | 2.13% |
| 2026-03-03 | 12.74 | 12.87 | 12.03 | 12.08 | -5.11% | 3.91 | 3.17% |
| 2026-03-02 | 12.83 | 12.93 | 12.62 | 12.73 | -2.68% | 3.42 | 2.69% |
| 2026-02-27 | 13.15 | 13.17 | 12.82 | 13.08 | -1.88% | 4.08 | 3.13% |
| 2026-02-26 | 13.41 | 13.45 | 13.11 | 13.33 | +0.91% | 5.49 | 4.14% |
| 2026-02-25 | 12.31 | 13.42 | 12.31 | 13.21 | +6.70% | 7.13 | 5.54% |