依依股份 sz.001206
17.10
-1.38%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.48 | 17.48 | 16.98 | 17.10 | -1.38% | 0.32 | 1.77% |
| 2026-05-22 | 17.31 | 17.46 | 17.09 | 17.34 | +1.11% | 0.35 | 1.91% |
| 2026-05-21 | 17.55 | 17.75 | 17.15 | 17.15 | -2.22% | 0.37 | 1.98% |
| 2026-05-20 | 17.91 | 17.91 | 17.43 | 17.54 | -2.07% | 0.37 | 1.99% |
| 2026-05-19 | 17.89 | 18.11 | 17.74 | 17.91 | +0.11% | 0.32 | 1.65% |
| 2026-05-18 | 18.00 | 18.13 | 17.74 | 17.89 | -0.67% | 0.45 | 2.34% |
| 2026-05-15 | 18.55 | 18.66 | 18.09 | 18.31 | -1.29% | 0.44 | 2.23% |
| 2026-05-14 | 18.90 | 19.05 | 18.51 | 18.55 | -1.59% | 0.47 | 2.38% |
| 2026-05-13 | 18.93 | 18.95 | 18.74 | 18.85 | 0.00% | 0.34 | 1.71% |
| 2026-05-12 | 19.23 | 19.28 | 18.82 | 18.85 | -1.98% | 0.45 | 2.24% |
| 2026-05-11 | 19.30 | 19.31 | 19.03 | 19.23 | 0.00% | 0.49 | 2.38% |
| 2026-05-08 | 18.95 | 19.29 | 18.75 | 19.23 | +1.48% | 0.59 | 2.91% |
| 2026-05-07 | 19.04 | 19.14 | 18.91 | 18.95 | -0.37% | 0.45 | 2.20% |
| 2026-05-06 | 18.94 | 19.17 | 18.94 | 19.02 | +0.42% | 0.43 | 2.12% |
| 2026-04-30 | 19.18 | 19.26 | 18.87 | 18.94 | -1.15% | 0.43 | 2.12% |
| 2026-04-29 | 19.00 | 19.38 | 18.90 | 19.16 | +0.74% | 0.48 | 2.35% |
| 2026-04-28 | 19.28 | 19.40 | 18.89 | 19.02 | -1.45% | 0.45 | 2.21% |
| 2026-04-27 | 19.00 | 19.38 | 18.74 | 19.30 | +1.69% | 0.62 | 3.06% |
| 2026-04-24 | 19.30 | 19.30 | 18.50 | 18.98 | -3.41% | 0.87 | 4.29% |
| 2026-04-23 | 20.00 | 20.15 | 19.50 | 19.65 | -2.09% | 0.65 | 3.10% |