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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.53 | 24.53 | 23.64 | 23.81 | -1.65% | 1.08 | 4.25% |
| 2026-02-13 | 24.29 | 24.61 | 24.18 | 24.21 | -0.25% | 0.60 | 2.32% |
| 2026-02-12 | 24.52 | 24.62 | 24.24 | 24.27 | -1.14% | 0.81 | 3.13% |
| 2026-02-11 | 25.56 | 25.56 | 24.45 | 24.55 | -3.76% | 1.77 | 6.73% |
| 2026-02-10 | 25.17 | 25.53 | 25.02 | 25.51 | +1.35% | 0.62 | 2.29% |
| 2026-02-09 | 25.05 | 25.23 | 24.85 | 25.17 | +0.72% | 0.49 | 1.83% |
| 2026-02-06 | 24.90 | 25.25 | 24.69 | 24.99 | -0.16% | 0.90 | 3.39% |
| 2026-02-05 | 25.08 | 25.66 | 24.89 | 25.03 | +0.12% | 1.34 | 5.01% |
| 2026-02-04 | 25.02 | 25.36 | 24.68 | 25.00 | -0.12% | 0.84 | 3.14% |
| 2026-02-03 | 24.78 | 25.03 | 24.35 | 25.03 | +2.64% | 0.83 | 3.13% |
| 2026-02-02 | 24.87 | 25.05 | 24.30 | 24.39 | -1.91% | 0.85 | 3.21% |
| 2026-01-30 | 25.13 | 25.38 | 24.48 | 24.86 | -0.44% | 1.52 | 5.72% |
| 2026-01-29 | 25.28 | 25.43 | 24.80 | 24.97 | -2.06% | 1.03 | 3.82% |
| 2026-01-28 | 27.01 | 27.01 | 25.00 | 25.50 | -5.86% | 2.04 | 7.37% |
| 2026-01-27 | 27.76 | 27.76 | 26.77 | 27.08 | -2.43% | 0.71 | 2.43% |
| 2026-01-26 | 28.20 | 28.28 | 27.67 | 27.76 | -1.65% | 0.63 | 2.10% |
| 2026-01-23 | 27.96 | 28.22 | 27.87 | 28.22 | +1.10% | 0.62 | 2.06% |
| 2026-01-22 | 28.07 | 28.14 | 27.91 | 27.91 | -0.81% | 0.47 | 1.56% |
| 2026-01-21 | 28.08 | 28.23 | 27.80 | 28.14 | -0.94% | 0.54 | 1.78% |
| 2026-01-20 | 28.00 | 28.75 | 27.93 | 28.41 | +1.38% | 0.99 | 3.26% |