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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.77 | 10.87 | 10.55 | 10.87 | +0.37% | 1.36 | 1.28% |
| 2025-10-22 | 10.87 | 10.98 | 10.75 | 10.83 | -1.10% | 1.40 | 1.30% |
| 2025-10-21 | 10.52 | 11.14 | 10.46 | 10.95 | +4.78% | 2.80 | 2.58% |
| 2025-10-20 | 10.41 | 10.63 | 10.37 | 10.45 | +1.85% | 1.41 | 1.34% |
| 2025-10-17 | 10.79 | 10.79 | 10.22 | 10.26 | -4.91% | 2.17 | 2.08% |
| 2025-10-16 | 10.91 | 10.95 | 10.71 | 10.79 | -1.46% | 1.27 | 1.18% |
| 2025-10-15 | 10.69 | 10.97 | 10.55 | 10.95 | +2.62% | 1.95 | 1.81% |
| 2025-10-14 | 11.24 | 11.36 | 10.65 | 10.67 | -4.39% | 3.42 | 3.13% |
| 2025-10-13 | 11.01 | 11.18 | 10.80 | 11.16 | -3.38% | 3.37 | 3.07% |
| 2025-10-10 | 12.00 | 12.00 | 11.49 | 11.55 | -3.83% | 3.43 | 2.96% |
| 2025-10-09 | 11.75 | 12.44 | 11.75 | 12.01 | +2.21% | 4.22 | 3.47% |
| 2025-09-30 | 11.92 | 12.10 | 11.72 | 11.75 | -1.67% | 2.76 | 2.34% |
| 2025-09-29 | 11.75 | 11.96 | 11.61 | 11.95 | +1.53% | 2.74 | 2.32% |
| 2025-09-26 | 12.26 | 12.30 | 11.77 | 11.77 | -4.31% | 4.11 | 3.43% |
| 2025-09-25 | 12.25 | 12.51 | 12.24 | 12.30 | +0.41% | 4.64 | 3.76% |
| 2025-09-24 | 12.17 | 12.28 | 11.66 | 12.25 | -0.73% | 4.99 | 4.14% |
| 2025-09-23 | 12.49 | 12.65 | 11.95 | 12.34 | -0.08% | 7.93 | 6.44% |
| 2025-09-22 | 12.11 | 12.45 | 12.02 | 12.35 | +1.98% | 4.99 | 4.06% |
| 2025-09-19 | 12.28 | 12.67 | 11.99 | 12.11 | -1.30% | 5.31 | 4.34% |
| 2025-09-18 | 11.97 | 12.59 | 11.91 | 12.27 | +2.42% | 8.22 | 6.72% |