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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.51 | 25.76 | 24.26 | 25.44 | -0.27% | 3.86 | 14.24% |
| 2025-07-22 | 23.62 | 25.51 | 23.62 | 25.51 | +9.99% | 2.59 | 9.51% |
| 2025-07-21 | 21.66 | 23.75 | 21.66 | 23.20 | +6.49% | 2.55 | 10.27% |
| 2025-07-18 | 22.17 | 22.19 | 21.71 | 21.78 | -1.77% | 0.68 | 2.89% |
| 2025-07-17 | 22.36 | 22.50 | 21.96 | 22.17 | -0.48% | 0.96 | 4.00% |
| 2025-07-16 | 22.28 | 22.44 | 22.10 | 22.28 | +0.44% | 1.02 | 4.25% |
| 2025-07-15 | 22.17 | 22.47 | 21.57 | 22.18 | +0.44% | 1.54 | 6.47% |
| 2025-07-14 | 21.43 | 22.21 | 21.37 | 22.09 | +3.07% | 1.81 | 7.59% |
| 2025-07-11 | 20.73 | 21.57 | 20.63 | 21.43 | +3.41% | 1.29 | 5.63% |
| 2025-07-10 | 21.18 | 21.31 | 20.67 | 20.72 | -2.68% | 1.18 | 5.20% |
| 2025-07-09 | 21.71 | 21.81 | 21.29 | 21.29 | -1.81% | 0.99 | 4.26% |
| 2025-07-08 | 21.56 | 21.91 | 21.49 | 21.68 | +0.32% | 1.13 | 4.81% |
| 2025-07-07 | 21.31 | 21.78 | 21.06 | 21.61 | +1.24% | 1.24 | 5.34% |
| 2025-07-04 | 21.79 | 21.80 | 21.03 | 21.35 | -1.14% | 1.23 | 5.34% |
| 2025-07-03 | 21.27 | 21.89 | 21.27 | 21.59 | +0.87% | 1.37 | 5.86% |
| 2025-07-02 | 21.50 | 21.60 | 20.97 | 21.41 | -0.46% | 1.45 | 6.31% |
| 2025-07-01 | 20.67 | 21.98 | 20.63 | 21.51 | +4.29% | 2.54 | 11.01% |
| 2025-06-30 | 20.49 | 20.76 | 20.23 | 20.62 | +1.30% | 0.81 | 3.67% |
| 2025-06-27 | 20.11 | 20.47 | 20.03 | 20.36 | +1.07% | 0.83 | 3.75% |
| 2025-06-26 | 20.46 | 20.46 | 19.89 | 20.14 | -1.39% | 0.95 | 4.36% |