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
2026-05-07	12.04	12.71	0.76	6.36%	11.88	13.07	524394	65746	5.25%
2026-05-06	11.61	11.95	0.50	4.37%	11.60	12.34	519899	61751	5.21%
2026-04-30	12.05	11.45	-0.57	-4.74%	11.42	12.15	400637	46342	4.01%
2026-04-29	11.73	12.02	-0.95	-7.32%	11.70	12.25	615994	73907	6.17%
2026-04-28	13.30	12.97	-0.47	-3.50%	12.81	13.32	333032	43367	3.34%
2026-04-27	13.58	13.44	-0.01	-0.07%	13.36	13.76	388300	52554	3.89%
2026-04-24	13.53	13.45	-0.22	-1.61%	13.28	13.76	353081	47588	3.54%
2026-04-23	14.23	13.67	-0.54	-3.80%	13.57	14.23	563379	78013	5.64%
2026-04-22	13.25	14.21	0.83	6.20%	13.20	14.72	862093	122438	8.63%
2026-04-21	13.02	13.38	0.26	1.98%	12.99	13.38	341778	45218	3.42%
2026-04-20	13.07	13.12	0.03	0.23%	13.00	13.31	310072	40720	3.11%
2026-04-17	12.88	13.09	0.20	1.55%	12.83	13.24	329474	43042	3.30%
2026-04-16	12.63	12.89	0.21	1.66%	12.63	12.99	257526	33123	2.58%
2026-04-15	12.98	12.68	-0.26	-2.01%	12.60	13.03	266142	34065	2.67%
2026-04-14	12.88	12.94	0.07	0.54%	12.75	13.06	354364	45743	3.55%
2026-04-13	12.40	12.87	0.26	2.06%	12.38	12.97	348816	44711	3.49%
2026-04-10	12.78	12.61	-0.09	-0.71%	12.52	12.79	392786	49595	3.93%
2026-04-09	12.38	12.70	0.42	3.42%	12.33	12.82	820060	103503	8.21%
2026-04-08	11.50	12.28	1.12	10.04%	11.48	12.28	617294	74369	6.18%
2026-04-07	11.17	11.16	0.04	0.36%	11.04	11.37	168258	18850	1.69%
2026-04-03	11.29	11.12	-0.13	-1.16%	11.09	11.40	190555	21392	1.91%
2026-04-02	11.73	11.25	-0.49	-4.17%	11.15	11.79	336102	38506	3.37%
2026-04-01	11.37	11.74	0.68	6.15%	11.37	12.17	536787	63842	5.38%
2026-03-31	11.36	11.06	-0.38	-3.32%	11.01	11.48	210293	23537	2.11%
2026-03-30	11.26	11.44	-0.13	-1.12%	11.06	11.47	164172	18524	1.64%
2026-03-27	11.36	11.57	0.00	0.00%	11.24	11.71	147276	16909	1.48%
2026-03-26	11.65	11.57	-0.13	-1.11%	11.49	11.91	191132	22333	1.91%
2026-03-25	11.45	11.70	0.33	2.90%	11.42	11.85	245791	28737	2.46%
2026-03-24	11.29	11.37	0.51	4.70%	11.00	11.53	312517	35241	3.13%
2026-03-23	11.50	10.86	-1.00	-8.43%	10.72	11.59	350571	39084	3.51%
2026-03-20	12.37	11.86	-0.44	-3.58%	11.83	12.54	273199	33253	2.74%
2026-03-19	12.55	12.30	-0.52	-4.06%	12.22	12.59	313804	38874	3.14%
2026-03-18	12.34	12.82	0.52	4.23%	12.34	12.84	390120	49481	3.91%
2026-03-17	12.93	12.30	-0.60	-4.65%	12.27	12.94	304328	38006	3.05%
2026-03-16	12.51	12.90	0.24	1.90%	12.23	12.92	350985	44417	3.52%
2026-03-13	12.41	12.66	0.18	1.44%	12.35	12.85	320956	40624	3.21%
2026-03-12	12.69	12.48	-0.25	-1.96%	12.32	12.82	207452	25955	2.08%
2026-03-11	12.69	12.73	0.05	0.39%	12.64	12.96	307307	39229	3.08%
2026-03-10	12.18	12.68	0.73	6.11%	12.17	12.86	357135	44671	3.58%
2026-03-09	12.00	11.95	-0.31	-2.53%	11.51	12.04	271334	31897	2.72%
2026-03-06	12.09	12.26	0.06	0.49%	11.93	12.45	199058	24294	1.99%
2026-03-05	12.35	12.20	0.14	1.16%	12.11	12.45	224062	27574	2.24%
2026-03-04	11.91	12.06	-0.02	-0.17%	11.87	12.32	212809	25742	2.13%
2026-03-03	12.74	12.08	-0.65	-5.11%	12.03	12.87	316644	39136	3.17%
2026-03-02	12.83	12.73	-0.35	-2.68%	12.62	12.93	268246	34216	2.69%
2026-02-27	13.15	13.08	-0.25	-1.88%	12.82	13.17	313008	40770	3.13%
2026-02-26	13.41	13.33	0.12	0.91%	13.11	13.45	412914	54944	4.14%
2026-02-25	12.31	13.21	0.83	6.70%	12.31	13.42	553299	71343	5.54%
2026-02-24	12.14	12.38	0.36	3.00%	12.09	12.50	292663	36172	2.93%
2026-02-13	12.16	12.02	-0.15	-1.23%	12.01	12.23	184448	22360	1.85%
2026-02-12	12.36	12.17	-0.07	-0.57%	12.08	12.39	204438	24926	2.05%
2026-02-11	12.25	12.24	-0.11	-0.89%	12.21	12.46	360600	44405	3.61%
2026-02-10	11.73	12.35	0.73	6.28%	11.60	12.78	675417	83589	6.76%
2026-02-09	11.25	11.62	0.60	5.44%	11.24	11.82	324134	37345	3.25%
2026-02-06	10.94	11.02	-0.01	-0.09%	10.84	11.22	144141	15944	1.44%
2026-02-05	11.15	11.03	-0.22	-1.96%	10.96	11.28	157069	17388	1.57%
2026-02-04	11.27	11.25	-0.11	-0.97%	11.10	11.33	159418	17818	1.60%
2026-02-03	11.14	11.36	0.33	2.99%	11.05	11.37	172001	19350	1.72%
2026-02-02	11.23	11.03	-0.28	-2.48%	11.02	11.38	173513	19427	1.74%
2026-01-30	11.27	11.31	0.03	0.27%	10.96	11.42	191412	21480	1.92%
2026-01-29	11.68	11.28	-0.46	-3.92%	11.24	11.70	246923	28251	2.47%
2026-01-28	11.66	11.74	0.01	0.09%	11.55	11.81	189345	22151	1.90%