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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.16 | 34.34 | 32.51 | 33.37 | -1.03% | 2.24 | 6.26% |
| 2025-11-19 | 31.91 | 34.57 | 31.56 | 33.71 | +6.12% | 3.80 | 10.65% |
| 2025-11-18 | 30.83 | 31.99 | 30.54 | 31.77 | +2.30% | 1.68 | 4.99% |
| 2025-11-17 | 30.61 | 31.69 | 30.35 | 31.06 | +1.13% | 1.90 | 5.69% |
| 2025-11-14 | 31.56 | 31.97 | 30.15 | 30.71 | -3.01% | 1.64 | 4.98% |
| 2025-11-13 | 32.27 | 32.57 | 31.36 | 31.66 | -2.83% | 2.18 | 6.38% |
| 2025-11-12 | 31.73 | 32.95 | 31.57 | 32.58 | +2.72% | 2.71 | 7.81% |
| 2025-11-11 | 31.12 | 32.92 | 30.93 | 31.72 | +1.68% | 4.21 | 12.29% |
| 2025-11-10 | 28.36 | 31.20 | 27.87 | 31.20 | +10.00% | 3.06 | 9.44% |
| 2025-11-07 | 28.85 | 29.65 | 28.27 | 28.36 | -1.17% | 1.66 | 5.37% |
| 2025-11-06 | 28.56 | 29.01 | 28.36 | 28.70 | +0.59% | 0.76 | 2.47% |
| 2025-11-05 | 28.21 | 29.62 | 28.12 | 28.53 | -0.14% | 1.30 | 4.24% |
| 2025-11-04 | 29.09 | 29.30 | 28.19 | 28.57 | -1.77% | 1.13 | 3.70% |
| 2025-11-03 | 30.36 | 30.36 | 28.63 | 29.08 | -4.37% | 1.94 | 6.22% |
| 2025-10-31 | 30.43 | 31.15 | 30.23 | 30.41 | -0.45% | 1.79 | 5.44% |
| 2025-10-30 | 31.77 | 32.02 | 30.15 | 30.55 | -4.82% | 1.97 | 5.96% |
| 2025-10-29 | 30.78 | 33.09 | 30.20 | 32.10 | +4.32% | 2.47 | 7.19% |
| 2025-10-28 | 30.53 | 31.64 | 30.31 | 30.77 | -1.80% | 1.98 | 5.96% |
| 2025-10-27 | 33.70 | 34.46 | 31.10 | 31.33 | -9.30% | 3.89 | 11.41% |
| 2025-10-24 | 34.55 | 34.55 | 34.55 | 34.55 | nan% | nan | nan% |