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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.49 | 20.49 | 20.06 | 20.07 | -1.81% | 0.56 | 2.60% |
| 2026-04-21 | 20.40 | 20.79 | 20.26 | 20.44 | +0.69% | 0.73 | 3.36% |
| 2026-04-20 | 20.26 | 20.48 | 19.92 | 20.30 | +0.69% | 0.85 | 3.94% |
| 2026-04-17 | 21.32 | 21.45 | 20.06 | 20.16 | -6.84% | 1.97 | 9.06% |
| 2026-04-16 | 21.50 | 21.94 | 21.26 | 21.64 | +0.51% | 1.04 | 4.50% |
| 2026-04-15 | 21.17 | 21.68 | 20.98 | 21.53 | +2.23% | 1.15 | 5.01% |
| 2026-04-14 | 21.16 | 21.16 | 20.82 | 21.06 | +0.48% | 0.35 | 1.56% |
| 2026-04-13 | 21.30 | 21.49 | 20.89 | 20.96 | -0.76% | 0.60 | 2.66% |
| 2026-04-10 | 21.00 | 21.33 | 20.82 | 21.12 | +1.73% | 0.57 | 2.54% |
| 2026-04-09 | 21.28 | 21.29 | 20.69 | 20.76 | -2.54% | 0.52 | 2.33% |
| 2026-04-08 | 21.13 | 21.30 | 20.96 | 21.30 | +2.70% | 0.58 | 2.57% |
| 2026-04-07 | 20.54 | 20.81 | 20.38 | 20.74 | +1.42% | 0.47 | 2.15% |
| 2026-04-03 | 21.13 | 21.16 | 20.42 | 20.45 | -2.94% | 0.51 | 2.32% |
| 2026-04-02 | 21.34 | 21.38 | 20.87 | 21.07 | -1.27% | 0.46 | 2.03% |
| 2026-04-01 | 21.15 | 21.49 | 21.00 | 21.34 | +2.40% | 0.68 | 3.02% |
| 2026-03-31 | 21.16 | 21.46 | 20.83 | 20.84 | -1.42% | 0.44 | 1.95% |
| 2026-03-30 | 21.03 | 21.51 | 20.99 | 21.14 | -0.19% | 0.45 | 2.02% |
| 2026-03-27 | 20.51 | 21.34 | 20.46 | 21.18 | +2.07% | 0.45 | 2.00% |
| 2026-03-26 | 21.08 | 21.49 | 20.64 | 20.75 | -1.24% | 0.53 | 2.37% |
| 2026-03-25 | 20.89 | 21.16 | 20.74 | 21.01 | +1.25% | 0.49 | 2.18% |