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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.68 | 28.05 | 27.64 | 28.02 | +0.75% | 0.52 | 1.74% |
| 2026-01-16 | 28.22 | 28.34 | 27.76 | 27.82 | -1.41% | 0.91 | 3.04% |
| 2026-01-15 | 28.24 | 28.69 | 28.19 | 28.21 | -0.91% | 0.73 | 2.40% |
| 2026-01-14 | 28.05 | 28.55 | 27.84 | 28.47 | +1.06% | 1.33 | 4.40% |
| 2026-01-13 | 28.17 | 28.30 | 27.96 | 28.17 | +0.14% | 0.81 | 2.67% |
| 2026-01-12 | 28.75 | 28.75 | 27.90 | 28.13 | -2.34% | 1.69 | 5.59% |
| 2026-01-09 | 28.63 | 28.83 | 28.48 | 28.81 | +0.80% | 0.90 | 2.92% |
| 2026-01-08 | 28.55 | 28.79 | 28.45 | 28.58 | -0.59% | 1.09 | 3.57% |
| 2026-01-07 | 29.89 | 29.89 | 28.60 | 28.75 | -3.69% | 1.84 | 5.92% |
| 2026-01-06 | 31.12 | 31.13 | 29.62 | 29.85 | -3.74% | 1.78 | 5.52% |
| 2026-01-05 | 29.54 | 31.21 | 29.54 | 31.01 | +5.28% | 1.49 | 4.55% |
| 2025-12-31 | 30.37 | 30.58 | 29.45 | 29.45 | -2.56% | 0.78 | 2.45% |
| 2025-12-30 | 30.13 | 30.71 | 29.91 | 30.22 | +0.03% | 0.70 | 2.14% |
| 2025-12-29 | 30.42 | 31.62 | 29.67 | 30.21 | -1.30% | 1.38 | 4.25% |
| 2025-12-26 | 30.91 | 30.94 | 30.34 | 30.61 | -0.99% | 0.75 | 2.29% |
| 2025-12-25 | 30.88 | 31.34 | 30.49 | 30.92 | +0.16% | 0.95 | 2.87% |
| 2025-12-24 | 30.10 | 31.02 | 30.02 | 30.87 | +1.53% | 0.95 | 2.88% |
| 2025-12-23 | 30.77 | 30.85 | 29.85 | 30.40 | -0.97% | 1.07 | 3.31% |
| 2025-12-22 | 30.94 | 30.95 | 30.38 | 30.70 | -1.15% | 0.83 | 2.54% |
| 2025-12-19 | 29.59 | 31.45 | 29.16 | 31.06 | +4.75% | 1.77 | 5.39% |