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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.42 | 26.12 | 24.90 | 25.71 | +1.24% | 1.65 | 5.99% |
| 2025-08-19 | 25.19 | 25.89 | 25.06 | 25.39 | +0.70% | 1.38 | 5.01% |
| 2025-08-18 | 25.02 | 25.32 | 24.81 | 25.22 | +0.55% | 1.14 | 4.22% |
| 2025-08-15 | 24.98 | 25.32 | 24.77 | 25.08 | -0.23% | 1.00 | 3.68% |
| 2025-08-14 | 25.73 | 25.81 | 25.14 | 25.14 | -2.66% | 1.19 | 4.33% |
| 2025-08-13 | 26.42 | 26.62 | 25.29 | 25.83 | -1.02% | 1.73 | 6.20% |
| 2025-08-12 | 25.96 | 26.30 | 25.47 | 26.09 | +0.61% | 1.71 | 6.08% |
| 2025-08-11 | 26.58 | 26.58 | 25.80 | 25.94 | -2.51% | 1.91 | 6.76% |
| 2025-08-08 | 25.14 | 27.02 | 24.84 | 26.60 | +5.41% | 2.86 | 10.14% |
| 2025-08-07 | 24.78 | 25.69 | 24.75 | 25.24 | +0.86% | 2.05 | 7.46% |
| 2025-08-06 | 25.02 | 25.20 | 24.57 | 25.02 | +0.04% | 0.79 | 2.96% |
| 2025-08-05 | 24.89 | 25.53 | 24.85 | 25.01 | +0.04% | 1.11 | 4.09% |
| 2025-08-04 | 24.07 | 25.21 | 23.86 | 25.00 | +3.88% | 1.30 | 4.86% |
| 2025-08-01 | 24.28 | 24.43 | 23.94 | 24.07 | -0.45% | 0.71 | 2.71% |
| 2025-07-31 | 25.26 | 25.27 | 24.11 | 24.18 | -3.38% | 1.23 | 4.66% |
| 2025-07-30 | 24.75 | 25.28 | 24.60 | 25.02 | +0.47% | 1.14 | 4.23% |
| 2025-07-29 | 25.90 | 26.18 | 24.57 | 24.90 | -2.54% | 1.72 | 6.35% |
| 2025-07-28 | 25.86 | 25.92 | 24.94 | 25.55 | -0.65% | 2.16 | 7.85% |
| 2025-07-25 | 24.80 | 26.36 | 24.80 | 25.72 | +3.76% | 2.99 | 10.70% |
| 2025-07-24 | 24.99 | 25.43 | 24.73 | 24.79 | -2.59% | 2.17 | 8.03% |