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
2026-06-12	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%
2026-05-12	19.23	18.85	-0.38	-1.98%	18.82	19.28	23915	4542	2.24%
2026-05-11	19.30	19.23	0.00	0.00%	19.03	19.31	25457	4875	2.38%
2026-05-08	18.95	19.23	0.28	1.48%	18.75	19.29	31084	5932	2.91%
2026-05-07	19.04	18.95	-0.07	-0.37%	18.91	19.14	23548	4471	2.20%
2026-05-06	18.94	19.02	0.08	0.42%	18.94	19.17	22675	4322	2.12%
2026-04-30	19.18	18.94	-0.22	-1.15%	18.87	19.26	22623	4301	2.12%
2026-04-29	19.00	19.16	0.14	0.74%	18.90	19.38	25110	4826	2.35%
2026-04-28	19.28	19.02	-0.28	-1.45%	18.89	19.40	23614	4516	2.21%
2026-04-27	19.00	19.30	0.32	1.69%	18.74	19.38	32659	6232	3.06%
2026-04-24	19.30	18.98	-0.67	-3.41%	18.50	19.30	45866	8653	4.29%
2026-04-23	20.00	19.65	-0.42	-2.09%	19.50	20.15	33145	6523	3.10%
2026-04-22	20.49	20.07	-0.37	-1.81%	20.06	20.49	27807	5601	2.60%
2026-04-21	20.40	20.44	0.14	0.69%	20.26	20.79	35856	7333	3.36%
2026-04-20	20.26	20.30	0.14	0.69%	19.92	20.48	42146	8521	3.94%
2026-04-17	21.32	20.16	-1.48	-6.84%	20.06	21.45	96771	19722	9.06%
2026-04-16	21.50	21.64	0.11	0.51%	21.26	21.94	48068	10398	4.50%
2026-04-15	21.17	21.53	0.47	2.23%	20.98	21.68	53497	11450	5.01%
2026-04-14	21.16	21.06	0.10	0.48%	20.82	21.16	16661	3490	1.56%
2026-04-13	21.30	20.96	-0.16	-0.76%	20.89	21.49	28398	5990	2.66%
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%