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
2026-06-24	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%
2026-05-12	12.80	12.90	0.08	0.62%	12.57	12.99	399020	50966	4.00%
2026-05-11	12.96	12.82	-0.09	-0.70%	12.63	13.04	320423	41057	3.21%
2026-05-08	12.69	12.91	0.20	1.57%	12.49	13.06	383523	48954	3.84%
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%