依依股份 (001206) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	16.60	16.95	0.49	2.98%	16.60	17.59	69042	11787	6.46%
2026-08-19	16.81	16.46	-0.54	-3.18%	16.43	16.99	39424	6552	3.69%
2026-08-18	16.92	17.00	0.11	0.65%	16.75	17.05	34963	5918	3.27%
2026-08-17	16.80	16.89	0.05	0.30%	16.51	16.95	43114	7224	4.03%
2026-08-14	17.23	16.84	-0.44	-2.55%	16.79	17.48	50406	8543	4.72%
2026-08-13	17.37	17.28	-0.16	-0.92%	17.24	17.54	51533	8942	4.82%
2026-08-12	17.66	17.44	-0.24	-1.36%	17.38	17.76	55890	9799	5.23%
2026-08-11	17.58	17.68	0.06	0.34%	16.96	17.88	99608	17293	9.32%
2026-08-10	16.75	17.62	0.88	5.26%	16.57	17.80	115953	20092	10.85%
2026-08-07	16.75	16.74	0.17	1.03%	16.02	16.88	86509	14246	8.10%
2026-08-06	16.20	16.57	0.30	1.84%	16.20	16.63	68511	11253	6.41%
2026-08-05	16.33	16.27	0.00	0.00%	16.11	16.37	54297	8824	5.08%
2026-08-04	16.14	16.27	0.18	1.12%	16.06	16.34	53457	8669	5.00%
2026-08-03	15.90	16.09	0.33	2.09%	15.60	16.12	51278	8162	4.80%
2026-07-31	15.10	15.76	0.54	3.55%	15.08	15.85	77835	12174	7.28%
2026-07-30	16.20	15.22	-1.14	-6.97%	15.22	16.58	114449	18261	10.71%
2026-07-29	16.04	16.36	0.26	1.61%	15.92	16.60	89679	14639	8.39%
2026-07-28	16.13	16.10	-0.29	-1.77%	16.00	16.44	76397	12347	7.15%
2026-07-27	16.53	16.39	-1.01	-5.80%	15.66	16.75	126124	20408	11.80%
2026-07-24	17.90	17.40	-1.93	-9.98%	17.40	18.48	127992	22747	11.98%
2026-07-23	17.46	19.33	-0.07	-0.36%	17.46	20.34	201901	36847	18.89%
2026-07-22	19.40	19.40	-2.16	-10.02%	19.40	19.40	14498	2812	1.36%
2026-07-21	23.00	21.56	-2.39	-9.98%	21.56	25.60	175090	41832	16.38%
2026-07-20	21.95	23.95	1.62	7.25%	21.50	24.00	190936	43916	17.87%
2026-07-17	21.10	22.33	1.03	4.84%	20.54	22.48	151596	32948	14.19%
2026-07-16	21.14	21.30	-0.28	-1.30%	20.86	21.78	93815	19971	8.78%
2026-07-15	20.31	21.58	0.81	3.90%	19.91	21.85	127480	26748	11.93%
2026-07-14	19.68	20.77	1.47	7.62%	19.31	21.14	121570	24728	11.38%
2026-07-13	20.16	19.30	-0.77	-3.84%	19.30	20.16	69096	13536	6.47%
2026-07-10	20.42	20.07	-0.16	-0.79%	19.73	20.68	106028	21327	9.92%
2026-07-09	19.97	20.23	-0.40	-1.94%	19.56	21.99	161023	33260	15.07%
2026-07-08	19.82	20.63	1.09	5.58%	19.21	21.24	165523	33660	15.49%
2026-07-07	17.76	19.54	1.78	10.02%	17.50	19.54	81187	15451	7.60%
2026-07-06	18.65	17.76	-0.88	-4.72%	17.70	18.82	51200	9245	4.79%
2026-07-03	18.50	18.64	-0.09	-0.48%	18.17	18.82	49206	9085	4.60%
2026-07-02	18.72	18.73	-0.41	-2.14%	18.60	19.42	55079	10391	5.15%
2026-07-01	18.75	19.14	0.38	2.03%	18.36	19.15	79757	14984	7.46%
2026-06-30	19.95	18.76	-1.55	-7.63%	18.63	19.95	107610	20594	10.07%
2026-06-29	19.20	20.31	1.17	6.11%	19.01	20.97	130031	25840	12.17%
2026-06-26	19.79	19.14	-0.46	-2.35%	18.92	19.79	67103	12926	6.28%
2026-06-25	19.04	19.60	0.24	1.24%	18.83	19.89	115731	22363	10.83%
2026-06-24	18.56	19.36	0.82	4.42%	18.00	19.50	152720	28826	14.29%
2026-06-23	16.88	18.54	1.69	10.03%	16.80	18.54	66763	12047	6.25%
2026-06-22	16.69	16.85	0.12	0.72%	16.19	16.88	38342	6344	3.59%
2026-06-18	17.23	16.73	-0.56	-3.24%	16.73	17.37	45934	7771	4.30%
2026-06-17	17.62	17.29	-0.33	-1.87%	17.15	17.69	43740	7595	4.09%
2026-06-16	17.47	17.62	0.07	0.40%	17.10	17.93	73470	12860	6.88%
2026-06-15	17.54	17.55	0.32	1.86%	17.26	18.06	94584	16620	8.85%
2026-06-12	15.81	17.23	1.57	10.03%	15.50	17.23	54506	9054	5.10%
2026-06-11	15.65	15.66	0.00	0.00%	15.41	15.80	19798	3084	1.85%
2026-06-10	15.80	15.66	-0.14	-0.89%	15.58	15.85	17878	2806	1.67%
2026-06-09	15.93	15.80	-0.11	-0.69%	15.67	16.06	17481	2764	1.64%
2026-06-08	15.90	15.91	-0.11	-0.69%	15.70	16.30	26544	4244	2.48%
2026-06-05	15.95	16.02	0.08	0.50%	15.82	16.26	24516	3935	2.29%
2026-06-04	16.41	15.94	-0.43	-2.63%	15.84	16.44	22160	3562	2.07%
2026-06-03	16.76	16.37	-0.40	-2.39%	16.28	16.85	25146	4130	2.35%
2026-06-02	17.18	16.77	-0.44	-2.56%	16.61	17.21	22641	3800	2.12%
2026-06-01	16.80	17.21	0.39	2.32%	16.59	17.33	28910	4939	2.71%
2026-05-29	16.78	16.82	0.04	0.24%	16.68	17.04	23993	4038	2.25%
2026-05-28	16.86	16.78	-0.12	-0.71%	16.53	17.04	20991	3519	1.96%
2026-05-27	17.66	16.90	-0.47	-2.71%	16.76	17.66	25871	4380	2.42%
2026-05-26	17.05	17.37	0.27	1.58%	16.89	17.59	44031	7628	4.12%
2026-05-25	17.48	17.10	-0.24	-1.38%	16.98	17.48	18938	3242	1.77%
2026-05-22	17.31	17.34	0.19	1.11%	17.09	17.46	20410	3533	1.91%
2026-05-21	17.55	17.15	-0.39	-2.22%	17.15	17.75	21143	3703	1.98%
2026-05-20	17.91	17.54	-0.37	-2.07%	17.43	17.91	21259	3726	1.99%
2026-05-19	17.89	17.91	0.02	0.11%	17.74	18.11	17662	3163	1.65%
2026-05-18	18.00	17.89	-0.12	-0.67%	17.74	18.13	25029	4469	2.34%
2026-05-15	18.55	18.31	-0.24	-1.29%	18.09	18.66	23867	4381	2.23%
2026-05-14	18.90	18.55	-0.30	-1.59%	18.51	19.05	25417	4749	2.38%
2026-05-13	18.93	18.85	0.00	0.00%	18.74	18.95	18286	3444	1.71%