依顿电子(603328)股票行情
依顿电子(603328)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.56 | 10.35 | -0.31 | -2.91% | 10.28 | 10.64 | 237054 | 24736.49 | 2.37% |
| 2025-07-31 | 10.92 | 10.66 | -0.26 | -2.38% | 10.56 | 11.02 | 399032 | 43013.12 | 4.00% |
| 2025-07-30 | 10.61 | 10.92 | 0.35 | 3.31% | 10.49 | 11.03 | 433380 | 46687.14 | 4.34% |
| 2025-07-29 | 10.40 | 10.57 | 0.08 | 0.76% | 10.40 | 10.66 | 263234 | 27667.93 | 2.64% |
| 2025-07-28 | 10.03 | 10.49 | 0.48 | 4.80% | 9.98 | 10.75 | 467612 | 48459.10 | 4.68% |
| 2025-07-25 | 10.03 | 10.01 | -0.02 | -0.20% | 9.97 | 10.08 | 102311 | 10249.63 | 1.02% |
| 2025-07-24 | 9.97 | 10.03 | 0.07 | 0.70% | 9.97 | 10.14 | 136022 | 13644.74 | 1.36% |
| 2025-07-23 | 10.01 | 9.96 | -0.09 | -0.90% | 9.93 | 10.04 | 141123 | 14092.27 | 1.41% |
| 2025-07-22 | 10.12 | 10.05 | -0.13 | -1.28% | 10.00 | 10.25 | 189222 | 19098.67 | 1.90% |
| 2025-07-21 | 10.01 | 10.18 | 0.10 | 0.99% | 10.01 | 10.24 | 230641 | 23347.96 | 2.31% |
| 2025-07-18 | 10.27 | 10.08 | -0.19 | -1.85% | 10.03 | 10.33 | 240450 | 24385.00 | 2.41% |
| 2025-07-17 | 10.06 | 10.27 | 0.18 | 1.78% | 10.02 | 10.32 | 369521 | 37793.34 | 3.70% |
| 2025-07-16 | 10.09 | 10.09 | -0.08 | -0.79% | 9.98 | 10.13 | 201402 | 20232.13 | 2.02% |
| 2025-07-15 | 10.16 | 10.17 | -0.01 | -0.10% | 10.04 | 10.34 | 273719 | 27832.90 | 2.74% |
| 2025-07-14 | 10.10 | 10.18 | 0.00 | 0.00% | 10.03 | 10.25 | 156054 | 15840.52 | 1.56% |
| 2025-07-11 | 10.30 | 10.18 | -0.23 | -2.21% | 10.05 | 10.30 | 273388 | 27687.53 | 2.74% |
| 2025-07-10 | 10.50 | 10.61 | 0.04 | 0.38% | 10.28 | 10.62 | 318719 | 33247.60 | 3.19% |
| 2025-07-09 | 10.46 | 10.57 | 0.11 | 1.05% | 10.38 | 10.63 | 386766 | 40570.37 | 3.87% |
| 2025-07-08 | 9.89 | 10.46 | 0.53 | 5.34% | 9.89 | 10.47 | 404739 | 41673.74 | 4.05% |
| 2025-07-07 | 10.04 | 9.93 | -0.17 | -1.68% | 9.90 | 10.20 | 209275 | 20870.06 | 2.10% |
| 2025-07-04 | 10.01 | 10.10 | 0.06 | 0.60% | 9.96 | 10.30 | 387038 | 39113.07 | 3.88% |
| 2025-07-03 | 9.61 | 10.04 | 0.40 | 4.15% | 9.61 | 10.09 | 303873 | 30169.29 | 3.04% |
| 2025-07-02 | 9.81 | 9.64 | -0.25 | -2.53% | 9.58 | 9.83 | 182720 | 17612.33 | 1.83% |
| 2025-07-01 | 9.91 | 9.89 | 0.08 | 0.82% | 9.73 | 9.99 | 248676 | 24524.23 | 2.49% |
| 2025-06-30 | 9.55 | 9.81 | 0.30 | 3.15% | 9.49 | 9.86 | 256422 | 24929.40 | 2.57% |
| 2025-06-27 | 9.49 | 9.51 | 0.07 | 0.74% | 9.35 | 9.61 | 188271 | 17869.83 | 1.89% |
| 2025-06-26 | 9.44 | 9.44 | -0.04 | -0.42% | 9.40 | 9.60 | 204614 | 19455.69 | 2.05% |
| 2025-06-25 | 9.50 | 9.48 | -0.05 | -0.52% | 9.38 | 9.55 | 210302 | 19856.71 | 2.11% |
| 2025-06-24 | 9.29 | 9.53 | 0.22 | 2.36% | 9.29 | 9.56 | 220667 | 20901.52 | 2.21% |
| 2025-06-23 | 9.20 | 9.31 | 0.08 | 0.87% | 9.11 | 9.36 | 162569 | 15068.48 | 1.63% |
| 2025-06-20 | 9.33 | 9.23 | -0.09 | -0.97% | 9.17 | 9.41 | 155636 | 14404.25 | 1.56% |
| 2025-06-19 | 9.29 | 9.32 | 0.03 | 0.32% | 9.27 | 9.50 | 271965 | 25496.16 | 2.72% |
| 2025-06-18 | 8.98 | 9.29 | 0.29 | 3.22% | 8.94 | 9.35 | 213899 | 19650.87 | 2.14% |
| 2025-06-17 | 8.96 | 9.00 | 0.02 | 0.22% | 8.94 | 9.03 | 62481 | 5607.24 | 0.63% |
| 2025-06-16 | 8.88 | 8.98 | 0.10 | 1.13% | 8.85 | 9.08 | 75435 | 6793.11 | 0.76% |
| 2025-06-13 | 9.01 | 8.88 | -0.18 | -1.99% | 8.88 | 9.09 | 80528 | 7212.92 | 0.81% |
| 2025-06-12 | 8.99 | 9.06 | 0.01 | 0.11% | 8.99 | 9.13 | 71049 | 6448.20 | 0.71% |
| 2025-06-11 | 8.99 | 9.05 | 0.09 | 1.00% | 8.96 | 9.16 | 93080 | 8461.95 | 0.93% |
| 2025-06-10 | 9.05 | 8.96 | -0.11 | -1.21% | 8.88 | 9.08 | 88724 | 7975.00 | 0.89% |
| 2025-06-09 | 9.13 | 9.07 | 0.02 | 0.22% | 9.04 | 9.18 | 85738 | 7793.51 | 0.86% |
| 2025-06-06 | 9.09 | 9.05 | -0.04 | -0.44% | 8.96 | 9.09 | 77885 | 7033.95 | 0.78% |
| 2025-06-05 | 8.84 | 9.09 | 0.24 | 2.71% | 8.81 | 9.12 | 131569 | 11849.25 | 1.32% |
| 2025-06-04 | 8.69 | 8.85 | 0.19 | 2.19% | 8.65 | 8.87 | 87940 | 7747.19 | 0.88% |
| 2025-06-03 | 8.65 | 8.66 | -0.04 | -0.46% | 8.64 | 8.73 | 65491 | 5682.58 | 0.66% |
| 2025-05-30 | 8.87 | 8.70 | -0.17 | -1.92% | 8.66 | 8.88 | 81115 | 7059.61 | 0.81% |
| 2025-05-29 | 8.68 | 8.87 | 0.21 | 2.42% | 8.64 | 8.92 | 109426 | 9685.10 | 1.10% |
| 2025-05-28 | 8.68 | 8.66 | 0.01 | 0.12% | 8.64 | 8.75 | 70639 | 6142.09 | 0.71% |
| 2025-05-27 | 8.77 | 8.65 | -0.08 | -0.92% | 8.57 | 8.79 | 94267 | 8139.70 | 0.94% |
| 2025-05-26 | 8.73 | 8.73 | -0.01 | -0.11% | 8.72 | 8.86 | 86128 | 7566.42 | 0.86% |
| 2025-05-23 | 8.82 | 8.74 | -0.11 | -1.24% | 8.72 | 8.95 | 78308 | 6921.68 | 0.78% |
| 2025-05-22 | 8.89 | 8.85 | -0.10 | -1.12% | 8.83 | 9.01 | 77894 | 6931.96 | 0.78% |
| 2025-05-21 | 9.02 | 8.95 | -0.08 | -0.89% | 8.87 | 9.04 | 78264 | 6993.57 | 0.78% |
| 2025-05-20 | 9.00 | 9.03 | 0.03 | 0.33% | 8.93 | 9.06 | 63853 | 5758.30 | 0.64% |
| 2025-05-19 | 8.94 | 9.00 | 0.03 | 0.33% | 8.86 | 9.01 | 77905 | 6961.86 | 0.78% |
| 2025-05-16 | 8.93 | 8.97 | 0.01 | 0.11% | 8.93 | 9.07 | 73071 | 6594.93 | 0.73% |
| 2025-05-15 | 9.08 | 8.96 | -0.14 | -1.54% | 8.94 | 9.09 | 84169 | 7558.62 | 0.84% |
| 2025-05-14 | 9.16 | 9.10 | -0.06 | -0.66% | 9.06 | 9.26 | 125039 | 11412.06 | 1.25% |
| 2025-05-13 | 9.34 | 9.16 | -0.01 | -0.11% | 9.14 | 9.34 | 104292 | 9623.00 | 1.04% |
| 2025-05-12 | 9.16 | 9.17 | 0.14 | 1.55% | 9.10 | 9.21 | 100858 | 9225.86 | 1.01% |
| 2025-05-09 | 9.15 | 9.03 | -0.13 | -1.42% | 8.98 | 9.15 | 91586 | 8287.43 | 0.92% |
| 2025-05-08 | 9.04 | 9.16 | 0.14 | 1.55% | 8.98 | 9.17 | 101148 | 9225.37 | 1.01% |
| 2025-05-07 | 9.08 | 9.02 | -0.01 | -0.11% | 8.93 | 9.17 | 107372 | 9693.23 | 1.08% |
| 2025-05-06 | 8.80 | 9.03 | 0.32 | 3.67% | 8.77 | 9.03 | 103547 | 9264.72 | 1.04% |
| 2025-04-30 | 8.60 | 8.71 | 0.12 | 1.40% | 8.58 | 8.76 | 97045 | 8445.23 | 0.97% |
| 2025-04-29 | 8.51 | 8.59 | 0.08 | 0.94% | 8.45 | 8.63 | 93987 | 8063.35 | 0.94% |
| 2025-04-28 | 8.56 | 8.51 | -0.06 | -0.70% | 8.48 | 8.59 | 83208 | 7089.87 | 0.83% |
| 2025-04-25 | 8.44 | 8.57 | 0.15 | 1.78% | 8.44 | 8.68 | 132859 | 11401.75 | 1.33% |
| 2025-04-24 | 8.46 | 8.42 | -0.08 | -0.94% | 8.36 | 8.56 | 97854 | 8268.41 | 0.98% |
| 2025-04-23 | 8.43 | 8.50 | 0.18 | 2.16% | 8.41 | 8.56 | 128221 | 10884.86 | 1.28% |
| 2025-04-22 | 8.35 | 8.32 | -0.04 | -0.48% | 8.24 | 8.36 | 80253 | 6669.44 | 0.80% |
| 2025-04-21 | 8.20 | 8.36 | 0.17 | 2.08% | 8.13 | 8.37 | 98413 | 8146.84 | 0.99% |
| 2025-04-18 | 8.10 | 8.19 | 0.11 | 1.36% | 8.04 | 8.24 | 91833 | 7472.71 | 0.92% |
| 2025-04-17 | 8.04 | 8.08 | 0.00 | 0.00% | 8.00 | 8.20 | 89786 | 7297.33 | 0.90% |
| 2025-04-16 | 8.26 | 8.08 | -0.23 | -2.77% | 7.94 | 8.30 | 141351 | 11449.46 | 1.42% |
| 2025-04-15 | 8.37 | 8.31 | -0.05 | -0.60% | 8.22 | 8.43 | 109027 | 9044.71 | 1.09% |
| 2025-04-14 | 8.70 | 8.36 | 0.16 | 1.95% | 8.34 | 8.84 | 216750 | 18498.13 | 2.17% |
| 2025-04-11 | 7.92 | 8.20 | 0.18 | 2.24% | 7.90 | 8.34 | 187061 | 15298.56 | 1.87% |
| 2025-04-10 | 8.08 | 8.02 | 0.26 | 3.35% | 8.00 | 8.25 | 254229 | 20644.15 | 2.55% |
| 2025-04-09 | 7.47 | 7.76 | 0.04 | 0.52% | 7.09 | 7.82 | 308699 | 23283.30 | 3.09% |
| 2025-04-08 | 8.08 | 7.72 | -0.81 | -9.50% | 7.68 | 8.35 | 376413 | 29489.01 | 3.77% |
上证大盘股票行情在线 K线走势图
