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
2026-04-10	21.00	21.12	0.36	1.73%	20.82	21.33	26979	5713	2.54%
2026-04-09	21.28	20.76	-0.54	-2.54%	20.69	21.29	24728	5164	2.33%
2026-04-08	21.13	21.30	0.56	2.70%	20.96	21.30	27335	5784	2.57%
2026-04-07	20.54	20.74	0.29	1.42%	20.38	20.81	22904	4727	2.15%
2026-04-03	21.13	20.45	-0.62	-2.94%	20.42	21.16	24667	5092	2.32%
2026-04-02	21.34	21.07	-0.27	-1.27%	20.87	21.38	21613	4553	2.03%
2026-04-01	21.15	21.34	0.50	2.40%	21.00	21.49	32136	6835	3.02%
2026-03-31	21.16	20.84	-0.30	-1.42%	20.83	21.46	20724	4379	1.95%
2026-03-30	21.03	21.14	-0.04	-0.19%	20.99	21.51	21447	4534	2.02%
2026-03-27	20.51	21.18	0.43	2.07%	20.46	21.34	21216	4472	2.00%
2026-03-26	21.08	20.75	-0.26	-1.24%	20.64	21.49	25216	5276	2.37%
2026-03-25	20.89	21.01	0.26	1.25%	20.74	21.16	23175	4867	2.18%
2026-03-24	20.30	20.75	0.84	4.22%	20.12	20.81	41276	8450	3.88%
2026-03-23	20.81	19.91	-1.21	-5.73%	19.77	20.81	39761	8051	3.74%
2026-03-20	21.77	21.12	-0.50	-2.31%	21.09	21.81	28822	6147	2.71%
2026-03-19	21.99	21.62	-0.50	-2.26%	21.50	22.16	29319	6369	2.76%
2026-03-18	22.35	22.12	-0.25	-1.12%	21.90	22.60	34089	7540	3.21%
2026-03-17	22.39	22.37	0.00	0.00%	22.32	23.00	33808	7638	3.18%
2026-03-16	22.30	22.37	0.03	0.13%	22.15	22.55	16001	3571	1.51%
2026-03-13	22.18	22.34	0.09	0.40%	22.15	22.72	32157	7240	3.02%
2026-03-12	22.74	22.25	-0.51	-2.24%	22.24	22.83	29715	6652	2.79%
2026-03-11	23.10	22.76	-0.21	-0.91%	22.70	23.33	29505	6752	2.78%
2026-03-10	22.45	22.97	0.58	2.59%	22.45	23.08	33638	7685	3.16%
2026-03-09	22.50	22.39	-0.31	-1.37%	22.26	22.73	20409	4572	1.92%
2026-03-06	22.50	22.70	0.13	0.58%	22.42	22.80	25051	5681	2.36%
2026-03-05	22.43	22.57	0.39	1.76%	22.38	22.83	39974	9027	3.76%
2026-03-04	22.32	22.18	-0.23	-1.03%	22.00	22.51	29111	6480	2.74%
2026-03-03	22.89	22.41	-0.34	-1.49%	22.34	23.30	47253	10792	4.44%
2026-03-02	23.39	22.75	-0.98	-4.13%	22.57	23.42	44567	10208	4.19%
2026-02-27	23.83	23.73	-0.12	-0.50%	23.70	23.85	23334	5545	2.19%
2026-02-26	23.77	23.85	0.05	0.21%	23.58	23.85	27782	6585	2.61%
2026-02-25	23.81	23.80	-0.01	-0.04%	23.45	23.88	47007	11157	4.42%
2026-02-24	24.53	23.81	-0.40	-1.65%	23.64	24.53	45188	10835	4.25%
2026-02-13	24.29	24.21	-0.06	-0.25%	24.18	24.61	24678	6011	2.32%
2026-02-12	24.52	24.27	-0.28	-1.14%	24.24	24.62	33324	8144	3.13%
2026-02-11	25.56	24.55	-0.96	-3.76%	24.45	25.56	71570	17745	6.73%
2026-02-10	25.17	25.51	0.34	1.35%	25.02	25.53	24300	6166	2.29%
2026-02-09	25.05	25.17	0.18	0.72%	24.85	25.23	19437	4863	1.83%
2026-02-06	24.90	24.99	-0.04	-0.16%	24.69	25.25	36060	9015	3.39%
2026-02-05	25.08	25.03	0.03	0.12%	24.89	25.66	53252	13436	5.01%
2026-02-04	25.02	25.00	-0.03	-0.12%	24.68	25.36	33429	8353	3.14%
2026-02-03	25.00	25.25	0.65	2.64%	24.56	25.25	33246	8273	3.13%
2026-02-02	25.09	24.60	-0.48	-1.91%	24.51	25.27	34108	8496	3.21%
2026-01-30	25.35	25.08	-0.11	-0.44%	24.70	25.60	60802	15214	5.72%
2026-01-29	25.50	25.19	-0.53	-2.06%	25.02	25.65	40598	10254	3.82%
2026-01-28	27.25	25.72	-1.60	-5.86%	25.22	27.25	78345	20399	7.37%
2026-01-27	28.00	27.32	-0.68	-2.43%	27.01	28.00	25885	7071	2.43%
2026-01-26	28.45	28.00	-0.47	-1.65%	27.91	28.53	22316	6270	2.10%
2026-01-23	28.21	28.47	0.31	1.10%	28.12	28.47	21850	6178	2.06%
2026-01-22	28.32	28.16	-0.23	-0.81%	28.16	28.39	16578	4680	1.56%
2026-01-21	28.33	28.39	-0.27	-0.94%	28.04	28.48	18933	5358	1.78%
2026-01-20	28.25	28.66	0.39	1.38%	28.18	29.00	34611	9919	3.26%
2026-01-19	27.92	28.27	0.21	0.75%	27.88	28.30	18446	5203	1.73%
2026-01-16	28.47	28.06	-0.40	-1.41%	28.00	28.59	32370	9117	3.04%
2026-01-15	28.49	28.46	-0.26	-0.91%	28.44	28.94	25557	7312	2.40%
2026-01-14	28.30	28.72	0.30	1.06%	28.08	28.80	46728	13255	4.40%
2026-01-13	28.42	28.42	0.04	0.14%	28.21	28.55	28390	8055	2.67%
2026-01-12	29.00	28.38	-0.68	-2.34%	28.15	29.00	59393	16886	5.59%
2026-01-09	28.88	29.06	0.23	0.80%	28.73	29.08	31049	8960	2.92%
2026-01-08	28.80	28.83	-0.17	-0.59%	28.70	29.04	37935	10934	3.57%
2026-01-07	30.15	29.00	-1.11	-3.69%	28.85	30.15	62924	18416	5.92%
2026-01-06	31.39	30.11	-1.17	-3.74%	29.88	31.40	58688	17760	5.52%
2026-01-05	29.80	31.28	1.57	5.28%	29.80	31.48	48356	14931	4.55%