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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.30 | 20.81 | 20.12 | 20.75 | +4.22% | 0.85 | 3.88% |
| 2026-03-23 | 20.81 | 20.81 | 19.77 | 19.91 | -5.73% | 0.81 | 3.74% |
| 2026-03-20 | 21.77 | 21.81 | 21.09 | 21.12 | -2.31% | 0.61 | 2.71% |
| 2026-03-19 | 21.99 | 22.16 | 21.50 | 21.62 | -2.26% | 0.64 | 2.76% |
| 2026-03-18 | 22.35 | 22.60 | 21.90 | 22.12 | -1.12% | 0.75 | 3.21% |
| 2026-03-17 | 22.39 | 23.00 | 22.32 | 22.37 | 0.00% | 0.76 | 3.18% |
| 2026-03-16 | 22.30 | 22.55 | 22.15 | 22.37 | +0.13% | 0.36 | 1.50% |
| 2026-03-13 | 22.18 | 22.72 | 22.15 | 22.34 | +0.40% | 0.72 | 3.02% |
| 2026-03-12 | 22.74 | 22.83 | 22.24 | 22.25 | -2.24% | 0.67 | 2.79% |
| 2026-03-11 | 23.10 | 23.33 | 22.70 | 22.76 | -0.91% | 0.68 | 2.78% |
| 2026-03-10 | 22.45 | 23.08 | 22.45 | 22.97 | +2.59% | 0.77 | 3.16% |
| 2026-03-09 | 22.50 | 22.73 | 22.26 | 22.39 | -1.37% | 0.46 | 1.92% |
| 2026-03-06 | 22.50 | 22.80 | 22.42 | 22.70 | +0.58% | 0.57 | 2.36% |
| 2026-03-05 | 22.43 | 22.83 | 22.38 | 22.57 | +1.76% | 0.90 | 3.76% |
| 2026-03-04 | 22.32 | 22.51 | 22.00 | 22.18 | -1.03% | 0.65 | 2.74% |
| 2026-03-03 | 22.89 | 23.30 | 22.34 | 22.41 | -1.49% | 1.08 | 4.44% |
| 2026-03-02 | 23.39 | 23.42 | 22.57 | 22.75 | -4.13% | 1.02 | 4.19% |
| 2026-02-27 | 23.83 | 23.85 | 23.70 | 23.73 | -0.50% | 0.55 | 2.19% |
| 2026-02-26 | 23.77 | 23.85 | 23.58 | 23.85 | +0.21% | 0.66 | 2.61% |
| 2026-02-25 | 23.81 | 23.88 | 23.45 | 23.80 | -0.04% | 1.12 | 4.42% |