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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.64 | 31.98 | 29.64 | 30.17 | +0.13% | 2.53 | 7.73% |
| 2025-09-16 | 28.73 | 30.66 | 27.99 | 30.14 | +4.94% | 2.44 | 7.73% |
| 2025-09-15 | 28.00 | 29.32 | 27.79 | 28.72 | +1.58% | 1.73 | 5.66% |
| 2025-09-12 | 27.76 | 29.33 | 27.64 | 28.27 | +0.96% | 2.18 | 7.12% |
| 2025-09-11 | 26.85 | 28.17 | 26.53 | 28.00 | +4.28% | 2.15 | 7.31% |
| 2025-09-10 | 27.61 | 27.74 | 26.69 | 26.85 | -0.77% | 1.82 | 6.27% |
| 2025-09-09 | 28.05 | 28.30 | 26.74 | 27.06 | -2.60% | 2.26 | 7.73% |
| 2025-09-08 | 27.74 | 28.30 | 27.57 | 27.79 | -0.95% | 2.45 | 8.18% |
| 2025-09-05 | 26.49 | 28.25 | 25.78 | 28.05 | +5.91% | 4.84 | 16.65% |
| 2025-09-04 | 24.05 | 26.49 | 23.84 | 26.49 | +10.00% | 3.42 | 12.40% |
| 2025-09-03 | 25.44 | 25.58 | 23.99 | 24.08 | -4.45% | 1.22 | 4.59% |
| 2025-09-02 | 25.97 | 25.98 | 24.70 | 25.20 | -1.23% | 1.95 | 7.11% |
| 2025-09-01 | 24.61 | 26.02 | 24.26 | 25.51 | +2.81% | 2.38 | 8.64% |
| 2025-08-29 | 24.30 | 25.52 | 24.30 | 24.82 | +1.16% | 1.79 | 6.63% |
| 2025-08-28 | 24.48 | 24.81 | 23.74 | 24.53 | +0.20% | 1.65 | 6.27% |
| 2025-08-27 | 24.35 | 24.84 | 24.21 | 24.48 | +0.56% | 1.49 | 5.60% |
| 2025-08-26 | 24.85 | 24.99 | 24.31 | 24.34 | -1.98% | 1.60 | 6.03% |
| 2025-08-25 | 25.17 | 25.33 | 24.45 | 24.84 | -1.33% | 2.01 | 7.49% |
| 2025-08-22 | 25.74 | 25.83 | 24.23 | 25.17 | -5.11% | 3.52 | 13.13% |
| 2025-08-21 | 25.54 | 27.03 | 25.22 | 26.52 | +3.17% | 2.65 | 9.32% |