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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.38 | 30.20 | 29.20 | 29.65 | +0.47% | 0.80 | 2.51% |
| 2025-12-17 | 30.17 | 30.33 | 29.09 | 29.51 | -2.33% | 1.15 | 3.62% |
| 2025-12-16 | 28.96 | 30.62 | 28.86 | 30.21 | +3.92% | 1.81 | 5.62% |
| 2025-12-15 | 28.93 | 29.73 | 28.38 | 29.07 | -0.17% | 0.94 | 2.99% |
| 2025-12-12 | 29.34 | 30.13 | 28.97 | 29.12 | -1.94% | 1.08 | 3.40% |
| 2025-12-11 | 29.01 | 30.00 | 28.64 | 29.70 | +2.39% | 1.17 | 3.70% |
| 2025-12-10 | 28.77 | 29.52 | 28.33 | 29.01 | +0.62% | 0.89 | 2.87% |
| 2025-12-09 | 30.23 | 30.30 | 28.75 | 28.83 | -4.50% | 1.26 | 3.99% |
| 2025-12-08 | 29.99 | 30.20 | 29.66 | 30.18 | +0.73% | 0.78 | 2.43% |
| 2025-12-05 | 30.22 | 30.35 | 29.49 | 29.97 | -0.98% | 1.00 | 3.13% |
| 2025-12-04 | 30.94 | 31.02 | 29.81 | 30.26 | -2.46% | 1.06 | 3.26% |
| 2025-12-03 | 31.40 | 31.72 | 30.88 | 31.03 | -1.39% | 0.99 | 2.95% |
| 2025-12-02 | 31.71 | 32.53 | 30.74 | 31.46 | -0.66% | 1.96 | 5.78% |
| 2025-12-01 | 30.33 | 31.72 | 30.33 | 31.67 | +4.45% | 2.73 | 8.17% |
| 2025-11-28 | 30.04 | 30.42 | 29.04 | 30.32 | +0.43% | 1.59 | 4.96% |
| 2025-11-27 | 30.89 | 32.02 | 30.15 | 30.19 | -1.42% | 1.82 | 5.49% |
| 2025-11-26 | 30.43 | 31.47 | 30.04 | 30.63 | 0.00% | 1.46 | 4.42% |
| 2025-11-25 | 30.95 | 31.66 | 29.83 | 30.63 | -0.96% | 2.39 | 7.28% |
| 2025-11-24 | 32.35 | 32.64 | 30.84 | 30.93 | -5.83% | 1.96 | 5.81% |
| 2025-11-21 | 32.62 | 33.59 | 31.44 | 32.84 | -1.57% | 1.88 | 5.40% |