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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.14 | 21.54 | 20.66 | 21.24 | -0.41% | 2.45 | 10.52% |
| 2025-05-26 | 21.60 | 21.78 | 20.94 | 21.33 | -0.63% | 2.64 | 11.23% |
| 2025-05-23 | 21.38 | 22.57 | 21.23 | 21.47 | -0.76% | 3.73 | 15.49% |
| 2025-05-22 | 22.32 | 23.44 | 21.46 | 21.63 | -7.97% | 5.40 | 22.02% |
| 2025-05-21 | 22.65 | 24.35 | 21.83 | 23.50 | +6.15% | 8.53 | 33.46% |
| 2025-05-20 | 19.78 | 22.14 | 19.78 | 22.14 | +10.02% | 4.21 | 17.90% |
| 2025-05-19 | 18.90 | 20.72 | 18.66 | 20.12 | +4.98% | 4.13 | 19.13% |
| 2025-05-16 | 18.49 | 19.59 | 18.13 | 19.17 | +2.64% | 2.96 | 14.18% |
| 2025-05-15 | 18.24 | 18.71 | 17.99 | 18.68 | +1.79% | 2.12 | 10.39% |
| 2025-05-14 | 18.24 | 18.70 | 18.00 | 18.35 | +0.21% | 1.46 | 7.22% |
| 2025-05-13 | 18.63 | 18.63 | 18.15 | 18.31 | +1.23% | 1.63 | 8.04% |
| 2025-05-12 | 18.23 | 18.37 | 17.84 | 18.09 | +1.19% | 1.26 | 6.37% |
| 2025-05-09 | 17.90 | 18.14 | 17.67 | 17.88 | -0.59% | 1.07 | 5.44% |
| 2025-05-08 | 17.93 | 18.33 | 17.72 | 17.98 | +0.38% | 1.47 | 7.38% |
| 2025-05-07 | 17.93 | 18.85 | 17.66 | 17.91 | +2.37% | 2.25 | 11.21% |
| 2025-05-06 | 17.19 | 17.76 | 17.11 | 17.50 | +2.26% | 1.46 | 7.60% |