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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.68 | 10.93 | 10.60 | 10.68 | +1.04% | 2.17 | 2.01% |
| 2025-11-19 | 10.75 | 10.78 | 10.50 | 10.57 | -1.49% | 1.08 | 1.02% |
| 2025-11-18 | 10.76 | 10.88 | 10.69 | 10.73 | -0.74% | 0.97 | 0.90% |
| 2025-11-17 | 10.83 | 10.90 | 10.76 | 10.81 | -0.18% | 0.86 | 0.80% |
| 2025-11-14 | 10.87 | 11.04 | 10.77 | 10.83 | -1.28% | 1.14 | 1.04% |
| 2025-11-13 | 10.86 | 11.02 | 10.84 | 10.97 | +0.64% | 0.91 | 0.84% |
| 2025-11-12 | 10.93 | 11.02 | 10.81 | 10.90 | -0.55% | 1.18 | 1.09% |
| 2025-11-11 | 11.18 | 11.26 | 10.95 | 10.96 | -1.97% | 1.44 | 1.30% |
| 2025-11-10 | 11.28 | 11.39 | 11.05 | 11.18 | -0.97% | 1.47 | 1.32% |
| 2025-11-07 | 11.18 | 11.38 | 11.10 | 11.29 | 0.00% | 1.36 | 1.21% |
| 2025-11-06 | 11.19 | 11.33 | 11.09 | 11.29 | +1.35% | 1.60 | 1.42% |
| 2025-11-05 | 10.98 | 11.19 | 10.92 | 11.14 | +0.54% | 1.24 | 1.12% |
| 2025-11-04 | 11.26 | 11.28 | 11.02 | 11.08 | -1.60% | 1.23 | 1.11% |
| 2025-11-03 | 11.24 | 11.28 | 10.96 | 11.26 | -0.09% | 2.20 | 1.98% |
| 2025-10-31 | 11.38 | 11.49 | 11.23 | 11.27 | -1.57% | 2.33 | 2.06% |
| 2025-10-30 | 11.81 | 11.85 | 11.40 | 11.45 | -4.34% | 3.20 | 2.78% |
| 2025-10-29 | 12.01 | 12.11 | 11.75 | 11.97 | +0.17% | 2.63 | 2.21% |
| 2025-10-28 | 11.60 | 12.05 | 11.51 | 11.95 | +1.88% | 3.66 | 3.08% |
| 2025-10-27 | 11.55 | 11.75 | 11.45 | 11.73 | +3.35% | 3.85 | 3.32% |
| 2025-10-24 | 10.95 | 11.38 | 10.89 | 11.35 | +4.42% | 3.33 | 2.97% |