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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.14 | 12.50 | 12.09 | 12.38 | +3.00% | 3.62 | 2.93% |
| 2026-02-13 | 12.16 | 12.23 | 12.01 | 12.02 | -1.23% | 2.24 | 1.85% |
| 2026-02-12 | 12.36 | 12.39 | 12.08 | 12.17 | -0.57% | 2.49 | 2.05% |
| 2026-02-11 | 12.25 | 12.46 | 12.21 | 12.24 | -0.89% | 4.44 | 3.61% |
| 2026-02-10 | 11.73 | 12.78 | 11.60 | 12.35 | +6.28% | 8.36 | 6.76% |
| 2026-02-09 | 11.25 | 11.82 | 11.24 | 11.62 | +5.44% | 3.73 | 3.25% |
| 2026-02-06 | 10.94 | 11.22 | 10.84 | 11.02 | -0.09% | 1.59 | 1.44% |
| 2026-02-05 | 11.15 | 11.28 | 10.96 | 11.03 | -1.96% | 1.74 | 1.57% |
| 2026-02-04 | 11.27 | 11.33 | 11.10 | 11.25 | -0.97% | 1.78 | 1.60% |
| 2026-02-03 | 11.14 | 11.37 | 11.05 | 11.36 | +2.99% | 1.94 | 1.72% |
| 2026-02-02 | 11.23 | 11.38 | 11.02 | 11.03 | -2.48% | 1.94 | 1.74% |
| 2026-01-30 | 11.27 | 11.42 | 10.96 | 11.31 | +0.27% | 2.15 | 1.92% |
| 2026-01-29 | 11.68 | 11.70 | 11.24 | 11.28 | -3.92% | 2.83 | 2.47% |
| 2026-01-28 | 11.66 | 11.81 | 11.55 | 11.74 | +0.09% | 2.22 | 1.90% |
| 2026-01-27 | 11.57 | 11.81 | 11.12 | 11.73 | +1.65% | 3.22 | 2.80% |
| 2026-01-26 | 11.80 | 11.83 | 11.44 | 11.54 | -2.62% | 2.83 | 2.45% |
| 2026-01-23 | 11.88 | 11.95 | 11.74 | 11.85 | -0.42% | 3.02 | 2.56% |
| 2026-01-22 | 11.61 | 11.98 | 11.58 | 11.90 | +3.03% | 4.02 | 3.42% |
| 2026-01-21 | 11.25 | 11.62 | 11.23 | 11.55 | +2.03% | 2.70 | 2.35% |
| 2026-01-20 | 11.46 | 11.48 | 11.24 | 11.32 | -1.05% | 1.98 | 1.75% |