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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.44 | 20.87 | 20.07 | 20.43 | +0.14% | 1.06 | 4.82% |
| 2025-06-24 | 20.81 | 21.00 | 20.29 | 20.40 | -0.24% | 1.18 | 5.30% |
| 2025-06-23 | 19.96 | 20.63 | 19.95 | 20.45 | +1.17% | 0.97 | 4.39% |
| 2025-06-20 | 20.17 | 20.54 | 20.02 | 20.21 | -0.10% | 0.90 | 4.12% |
| 2025-06-19 | 20.65 | 20.86 | 20.02 | 20.23 | -2.55% | 1.51 | 6.86% |
| 2025-06-18 | 21.57 | 21.57 | 20.69 | 20.76 | -4.77% | 1.88 | 8.30% |
| 2025-06-17 | 22.49 | 22.58 | 21.61 | 21.80 | -3.60% | 2.24 | 9.43% |
| 2025-06-16 | 21.58 | 23.08 | 20.87 | 22.62 | +2.45% | 3.34 | 13.82% |
| 2025-06-13 | 21.83 | 22.77 | 21.49 | 22.08 | -0.62% | 3.48 | 14.54% |
| 2025-06-12 | 21.30 | 22.35 | 21.30 | 22.21 | +4.29% | 3.66 | 15.39% |
| 2025-06-11 | 21.29 | 21.64 | 21.13 | 21.30 | -0.91% | 1.82 | 7.87% |
| 2025-06-10 | 21.00 | 21.71 | 20.92 | 21.50 | +2.53% | 2.94 | 12.68% |
| 2025-06-09 | 20.82 | 21.20 | 20.61 | 20.97 | +0.66% | 1.21 | 5.35% |
| 2025-06-06 | 21.14 | 21.36 | 20.57 | 20.83 | -2.30% | 1.60 | 7.10% |
| 2025-06-05 | 21.63 | 22.39 | 21.24 | 21.32 | -2.99% | 2.67 | 11.39% |
| 2025-06-04 | 21.21 | 22.24 | 20.94 | 21.98 | +3.76% | 3.52 | 15.03% |
| 2025-06-03 | 20.23 | 21.25 | 20.23 | 21.18 | +3.21% | 2.03 | 8.96% |
| 2025-05-30 | 20.90 | 21.08 | 20.39 | 20.52 | -2.34% | 1.34 | 6.01% |
| 2025-05-29 | 20.96 | 21.28 | 20.64 | 21.02 | +0.75% | 1.76 | 7.73% |
| 2025-05-28 | 21.24 | 21.24 | 20.57 | 20.86 | -1.82% | 1.87 | 8.17% |