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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.10 | 12.18 | 11.92 | 11.98 | -0.99% | 3.97 | 3.30% |
| 2025-09-16 | 11.90 | 12.13 | 11.75 | 12.10 | +1.09% | 4.85 | 4.05% |
| 2025-09-15 | 12.13 | 12.15 | 11.86 | 11.97 | -1.64% | 4.89 | 4.09% |
| 2025-09-12 | 11.99 | 12.71 | 11.92 | 12.17 | +0.74% | 10.33 | 8.47% |
| 2025-09-11 | 12.28 | 12.40 | 11.72 | 12.08 | +1.51% | 12.73 | 10.59% |
| 2025-09-10 | 10.90 | 11.90 | 10.90 | 11.90 | +9.98% | 5.68 | 4.85% |
| 2025-09-09 | 11.11 | 11.17 | 10.76 | 10.82 | -3.22% | 2.38 | 2.18% |
| 2025-09-08 | 10.81 | 11.25 | 10.58 | 11.18 | +3.14% | 3.84 | 3.52% |
| 2025-09-05 | 10.35 | 10.85 | 10.30 | 10.84 | +5.04% | 2.56 | 2.42% |
| 2025-09-04 | 10.71 | 11.04 | 10.11 | 10.32 | -3.28% | 3.03 | 2.87% |
| 2025-09-03 | 10.87 | 10.98 | 10.63 | 10.67 | -1.84% | 2.23 | 2.07% |
| 2025-09-02 | 11.47 | 11.57 | 10.76 | 10.87 | -5.07% | 4.19 | 3.82% |
| 2025-09-01 | 11.54 | 11.62 | 11.22 | 11.45 | -1.38% | 3.64 | 3.20% |
| 2025-08-29 | 11.85 | 11.86 | 11.42 | 11.61 | -0.68% | 3.77 | 3.27% |
| 2025-08-28 | 11.18 | 11.69 | 11.15 | 11.69 | +4.47% | 4.31 | 3.78% |
| 2025-08-27 | 11.33 | 11.71 | 11.15 | 11.19 | -1.24% | 3.91 | 3.40% |
| 2025-08-26 | 11.30 | 11.49 | 11.19 | 11.33 | 0.00% | 2.60 | 2.29% |
| 2025-08-25 | 11.30 | 11.37 | 11.11 | 11.33 | +0.89% | 3.49 | 3.11% |
| 2025-08-22 | 11.13 | 11.32 | 11.11 | 11.23 | +0.72% | 2.38 | 2.12% |
| 2025-08-21 | 11.47 | 11.47 | 11.08 | 11.15 | -2.79% | 3.52 | 3.14% |