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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.33 | 11.50 | 11.28 | 11.44 | +0.88% | 2.09 | 1.83% |
| 2026-01-16 | 11.31 | 11.41 | 11.18 | 11.34 | +0.71% | 2.31 | 2.05% |
| 2026-01-15 | 11.05 | 11.26 | 11.01 | 11.26 | +1.35% | 1.74 | 1.56% |
| 2026-01-14 | 11.14 | 11.30 | 10.98 | 11.11 | 0.00% | 2.45 | 2.20% |
| 2026-01-13 | 11.41 | 11.44 | 11.10 | 11.11 | -2.80% | 2.72 | 2.42% |
| 2026-01-12 | 11.48 | 11.53 | 11.27 | 11.43 | -0.09% | 3.49 | 3.08% |
| 2026-01-09 | 11.25 | 11.51 | 11.17 | 11.44 | +1.51% | 2.69 | 2.37% |
| 2026-01-08 | 11.22 | 11.32 | 11.13 | 11.27 | -0.09% | 1.97 | 1.75% |
| 2026-01-07 | 11.25 | 11.49 | 11.18 | 11.28 | +0.36% | 2.45 | 2.17% |
| 2026-01-06 | 11.19 | 11.30 | 11.10 | 11.24 | +0.36% | 1.99 | 1.78% |
| 2026-01-05 | 11.01 | 11.20 | 10.97 | 11.20 | +2.19% | 1.83 | 1.66% |
| 2025-12-31 | 11.16 | 11.19 | 10.96 | 10.96 | -1.70% | 1.38 | 1.25% |
| 2025-12-30 | 11.16 | 11.27 | 11.08 | 11.15 | -0.27% | 1.09 | 0.97% |
| 2025-12-29 | 11.16 | 11.31 | 11.13 | 11.18 | +0.27% | 1.45 | 1.29% |
| 2025-12-26 | 11.25 | 11.26 | 11.07 | 11.15 | -0.80% | 1.27 | 1.14% |
| 2025-12-25 | 11.36 | 11.38 | 11.13 | 11.24 | -1.06% | 1.44 | 1.28% |
| 2025-12-24 | 11.09 | 11.36 | 11.02 | 11.36 | +2.90% | 1.80 | 1.60% |
| 2025-12-23 | 11.05 | 11.15 | 10.98 | 11.04 | -0.27% | 1.19 | 1.08% |
| 2025-12-22 | 10.89 | 11.13 | 10.88 | 11.07 | +2.41% | 1.59 | 1.44% |
| 2025-12-19 | 10.86 | 10.99 | 10.76 | 10.81 | +0.09% | 1.34 | 1.24% |