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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.99 | 11.03 | 10.77 | 10.80 | -2.26% | 1.50 | 1.38% |
| 2025-12-17 | 10.76 | 11.09 | 10.67 | 11.05 | +2.31% | 1.41 | 1.30% |
| 2025-12-16 | 10.90 | 10.97 | 10.71 | 10.80 | -1.19% | 1.13 | 1.05% |
| 2025-12-15 | 11.02 | 11.11 | 10.91 | 10.93 | -1.62% | 1.31 | 1.20% |
| 2025-12-12 | 11.15 | 11.28 | 10.95 | 11.11 | -0.98% | 1.90 | 1.71% |
| 2025-12-11 | 11.27 | 11.46 | 11.16 | 11.22 | 0.00% | 1.84 | 1.63% |
| 2025-12-10 | 11.34 | 11.43 | 11.09 | 11.22 | -1.41% | 1.93 | 1.73% |
| 2025-12-09 | 11.10 | 11.56 | 11.04 | 11.38 | +2.43% | 2.80 | 2.47% |
| 2025-12-08 | 10.99 | 11.19 | 10.94 | 11.11 | +1.09% | 1.50 | 1.36% |
| 2025-12-05 | 10.87 | 11.00 | 10.70 | 10.99 | +1.20% | 1.54 | 1.42% |
| 2025-12-04 | 10.74 | 10.87 | 10.63 | 10.86 | +1.02% | 1.52 | 1.41% |
| 2025-12-03 | 10.86 | 10.90 | 10.70 | 10.75 | -0.56% | 1.09 | 1.01% |
| 2025-12-02 | 10.96 | 10.96 | 10.76 | 10.81 | -1.37% | 1.05 | 0.97% |
| 2025-12-01 | 10.70 | 11.05 | 10.59 | 10.96 | +3.01% | 1.80 | 1.66% |
| 2025-11-28 | 10.55 | 10.68 | 10.49 | 10.64 | +0.95% | 0.83 | 0.79% |
| 2025-11-27 | 10.48 | 10.77 | 10.48 | 10.54 | +0.10% | 1.39 | 1.31% |
| 2025-11-26 | 10.50 | 10.72 | 10.44 | 10.53 | +0.10% | 1.50 | 1.42% |
| 2025-11-25 | 10.41 | 10.75 | 10.41 | 10.52 | +1.74% | 1.60 | 1.51% |
| 2025-11-24 | 10.35 | 10.42 | 10.21 | 10.34 | +0.68% | 1.00 | 0.97% |
| 2025-11-21 | 10.56 | 10.66 | 10.22 | 10.27 | -3.84% | 1.70 | 1.63% |