依顿电子 (603328) - 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	11.21	11.10	0.02	0.18%	10.99	11.43	195953	21917	1.96%
2026-08-19	11.29	11.08	-0.57	-4.89%	11.03	11.72	286382	32496	2.87%
2026-08-18	11.27	11.65	0.36	3.19%	11.21	11.97	424284	49514	4.25%
2026-08-17	10.79	11.29	0.50	4.63%	10.75	11.30	259339	28658	2.60%
2026-08-14	10.85	10.79	0.03	0.28%	10.65	10.89	192332	20706	1.93%
2026-08-13	11.19	10.76	-0.35	-3.15%	10.75	11.30	306417	33846	3.07%
2026-08-12	11.16	11.11	0.07	0.63%	10.88	11.24	327043	36224	3.28%
2026-08-11	11.00	11.04	-0.38	-3.33%	11.00	11.64	540792	60667	5.42%
2026-08-10	11.94	11.42	0.57	5.25%	11.21	11.94	812640	94744	8.14%
2026-08-07	10.44	10.85	0.99	10.04%	10.44	10.85	137671	14816	1.38%
2026-08-06	9.85	9.86	-0.07	-0.70%	9.76	9.98	161409	15930	1.62%
2026-08-05	9.71	9.93	0.13	1.33%	9.70	10.04	194418	19262	1.95%
2026-08-04	9.50	9.80	0.34	3.59%	9.50	9.85	168421	16380	1.69%
2026-08-03	9.35	9.46	0.00	0.00%	9.22	9.53	134333	12607	1.35%
2026-07-31	9.42	9.46	0.29	3.16%	9.35	9.98	346543	33473	3.47%
2026-07-30	9.01	9.17	0.07	0.77%	9.00	9.41	258058	23678	2.58%
2026-07-29	8.72	9.10	0.36	4.12%	8.65	9.14	196007	17465	1.96%
2026-07-28	8.68	8.74	-0.11	-1.24%	8.68	8.83	114633	10026	1.15%
2026-07-27	8.50	8.85	0.34	4.00%	8.46	8.88	136615	11954	1.37%
2026-07-24	8.57	8.51	-0.17	-1.96%	8.43	8.71	113650	9751	1.14%
2026-07-23	8.57	8.68	0.15	1.76%	8.51	8.77	139920	12094	1.40%
2026-07-22	8.78	8.53	-0.37	-4.16%	8.51	8.99	205870	17980	2.06%
2026-07-21	8.46	8.90	0.45	5.33%	8.04	8.94	301539	25900	3.02%
2026-07-20	9.08	8.45	-0.48	-5.38%	8.30	9.14	232486	20117	2.33%
2026-07-17	9.48	8.93	-0.64	-6.69%	8.89	9.50	205611	18834	2.06%
2026-07-16	9.53	9.57	-0.05	-0.52%	9.33	9.77	157075	15078	1.57%
2026-07-15	10.16	9.62	-0.73	-7.05%	9.56	10.23	262485	25775	2.63%
2026-07-14	9.97	10.35	0.33	3.29%	9.86	10.48	205012	20841	2.05%
2026-07-13	10.69	10.02	-0.87	-7.99%	10.00	10.82	227173	23501	2.28%
2026-07-10	11.16	10.89	-0.27	-2.42%	10.89	11.46	246858	27651	2.47%
2026-07-09	11.02	11.16	0.21	1.92%	10.46	11.19	274153	29763	2.75%
2026-07-08	11.75	10.95	-0.87	-7.36%	10.90	11.86	243138	27466	2.44%
2026-07-07	12.15	11.82	-0.48	-3.90%	11.51	12.25	215644	25637	2.16%
2026-07-06	12.04	12.30	0.28	2.33%	11.96	12.34	201341	24497	2.02%
2026-07-03	12.03	12.02	-0.04	-0.33%	11.85	12.22	207595	24994	2.08%
2026-07-02	12.20	12.06	-0.60	-4.74%	11.88	12.38	243713	29623	2.44%
2026-07-01	12.48	12.66	0.13	1.04%	12.42	13.13	301203	38350	3.02%
2026-06-30	12.08	12.53	0.34	2.79%	11.92	12.65	278093	34372	2.79%
2026-06-29	12.90	12.19	-0.69	-5.36%	11.85	13.15	371071	46196	3.72%
2026-06-26	13.68	12.88	-1.01	-7.27%	12.75	13.77	394708	52218	3.95%
2026-06-25	13.65	14.06	0.31	2.25%	13.41	14.20	402591	56102	4.03%
2026-06-24	13.23	13.75	0.36	2.69%	13.05	13.76	382253	51666	3.83%
2026-06-23	14.42	13.39	-1.28	-8.73%	13.20	14.44	565254	77239	5.66%
2026-06-22	15.14	14.67	-0.47	-3.10%	14.23	15.16	604680	88659	6.06%
2026-06-18	14.86	15.14	0.02	0.13%	14.58	15.30	668840	99601	6.70%
2026-06-17	14.10	15.12	0.73	5.07%	14.10	15.45	744117	111046	7.45%
2026-06-16	14.20	14.39	0.15	1.05%	14.01	14.63	696828	100091	6.98%
2026-06-15	13.47	14.24	0.86	6.43%	13.47	14.70	706473	100165	7.08%
2026-06-12	13.81	13.38	-0.60	-4.29%	13.20	14.14	609878	83313	6.11%
2026-06-11	12.72	13.98	0.92	7.04%	12.25	13.99	775749	102828	7.77%
2026-06-10	13.53	13.06	-0.76	-5.50%	12.78	13.58	558228	74023	5.59%
2026-06-09	13.03	13.82	0.82	6.31%	12.93	13.87	710003	95290	7.11%
2026-06-08	12.70	13.00	-0.31	-2.33%	12.55	13.37	521531	67473	5.22%
2026-06-05	12.94	13.31	0.24	1.84%	12.52	13.54	833071	109582	8.34%
2026-06-04	12.41	13.07	0.48	3.81%	12.38	13.12	633475	81381	6.34%
2026-06-03	12.40	12.59	0.07	0.56%	12.38	13.03	570775	72657	5.72%
2026-06-02	12.54	12.52	0.14	1.13%	12.31	12.85	356062	44679	3.57%
2026-06-01	12.62	12.38	-0.25	-1.98%	12.00	12.87	453867	56839	4.55%
2026-05-29	12.97	12.63	-0.34	-2.62%	12.48	13.31	555458	71815	5.56%
2026-05-28	12.55	12.97	0.41	3.26%	12.39	12.97	449722	57184	4.50%
2026-05-27	12.82	12.56	-0.34	-2.64%	12.37	13.05	393615	50009	3.94%
2026-05-26	12.50	12.90	0.29	2.30%	12.45	13.06	510956	65481	5.12%
2026-05-25	12.40	12.61	0.27	2.19%	12.31	12.66	352455	44019	3.53%
2026-05-22	11.76	12.34	0.67	5.74%	11.76	12.39	332172	40462	3.33%
2026-05-21	12.19	11.67	-0.44	-3.63%	11.62	12.48	297991	36166	2.98%
2026-05-20	12.12	12.11	-0.10	-0.82%	11.94	12.26	177756	21451	1.78%
2026-05-19	12.13	12.21	-0.01	-0.08%	11.81	12.24	206932	24959	2.07%
2026-05-18	11.84	12.22	0.24	2.00%	11.71	12.50	273139	33109	2.74%
2026-05-15	12.40	11.98	-0.42	-3.39%	11.82	12.64	315383	38320	3.16%
2026-05-14	13.02	12.40	-0.60	-4.62%	12.35	13.07	350875	44045	3.51%
2026-05-13	12.77	13.00	0.10	0.78%	12.64	13.08	356843	46098	3.57%