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 |
|---|
| 2025-12-15 | 11.02 | 10.93 | -0.18 | -1.62% | 10.91 | 11.11 | 119476 | 13145.27 | 1.20% |
| 2025-12-12 | 11.15 | 11.11 | -0.11 | -0.98% | 10.95 | 11.28 | 170825 | 19007.49 | 1.71% |
| 2025-12-11 | 11.27 | 11.22 | 0.00 | 0.00% | 11.16 | 11.46 | 163189 | 18442.14 | 1.63% |
| 2025-12-10 | 11.34 | 11.22 | -0.16 | -1.41% | 11.09 | 11.43 | 172499 | 19309.47 | 1.73% |
| 2025-12-09 | 11.10 | 11.38 | 0.27 | 2.43% | 11.04 | 11.56 | 246906 | 28038.87 | 2.47% |
| 2025-12-08 | 10.99 | 11.11 | 0.12 | 1.09% | 10.94 | 11.19 | 135370 | 15030.71 | 1.36% |
| 2025-12-05 | 10.87 | 10.99 | 0.13 | 1.20% | 10.70 | 11.00 | 141815 | 15448.84 | 1.42% |
| 2025-12-04 | 10.74 | 10.86 | 0.11 | 1.02% | 10.63 | 10.87 | 140819 | 15175.81 | 1.41% |
| 2025-12-03 | 10.86 | 10.75 | -0.06 | -0.56% | 10.70 | 10.90 | 101307 | 10923.83 | 1.01% |
| 2025-12-02 | 10.96 | 10.81 | -0.15 | -1.37% | 10.76 | 10.96 | 96722 | 10484.69 | 0.97% |
| 2025-12-01 | 10.70 | 10.96 | 0.32 | 3.01% | 10.59 | 11.05 | 165414 | 17985.78 | 1.66% |
| 2025-11-28 | 10.55 | 10.64 | 0.10 | 0.95% | 10.49 | 10.68 | 78382 | 8308.23 | 0.79% |
| 2025-11-27 | 10.48 | 10.54 | 0.01 | 0.09% | 10.48 | 10.77 | 130640 | 13931.26 | 1.31% |
| 2025-11-26 | 10.50 | 10.53 | 0.01 | 0.10% | 10.44 | 10.72 | 141884 | 15045.33 | 1.42% |
| 2025-11-25 | 10.41 | 10.52 | 0.18 | 1.74% | 10.41 | 10.75 | 151021 | 16030.15 | 1.51% |
| 2025-11-24 | 10.35 | 10.34 | 0.07 | 0.68% | 10.21 | 10.42 | 96818 | 9993.31 | 0.97% |
| 2025-11-21 | 10.56 | 10.27 | -0.41 | -3.84% | 10.22 | 10.66 | 162996 | 16964.28 | 1.63% |
| 2025-11-20 | 10.68 | 10.68 | 0.11 | 1.04% | 10.60 | 10.93 | 200936 | 21654.37 | 2.01% |
| 2025-11-19 | 10.75 | 10.57 | -0.16 | -1.49% | 10.50 | 10.78 | 101361 | 10753.35 | 1.02% |
| 2025-11-18 | 10.76 | 10.73 | -0.08 | -0.74% | 10.69 | 10.88 | 89798 | 9670.19 | 0.90% |
| 2025-11-17 | 10.83 | 10.81 | -0.02 | -0.18% | 10.76 | 10.90 | 79799 | 8628.51 | 0.80% |
| 2025-11-14 | 10.87 | 10.83 | -0.14 | -1.28% | 10.77 | 11.04 | 104310 | 11384.86 | 1.04% |
| 2025-11-13 | 10.86 | 10.97 | 0.07 | 0.64% | 10.84 | 11.02 | 83467 | 9140.56 | 0.84% |
| 2025-11-12 | 10.93 | 10.90 | -0.06 | -0.55% | 10.81 | 11.02 | 108371 | 11813.90 | 1.09% |
| 2025-11-11 | 11.18 | 10.96 | -0.22 | -1.97% | 10.95 | 11.26 | 129719 | 14353.23 | 1.30% |
| 2025-11-10 | 11.28 | 11.18 | -0.11 | -0.97% | 11.05 | 11.39 | 131722 | 14688.09 | 1.32% |
| 2025-11-07 | 11.18 | 11.29 | 0.00 | 0.00% | 11.10 | 11.38 | 120820 | 13603.90 | 1.21% |
| 2025-11-06 | 11.19 | 11.29 | 0.15 | 1.35% | 11.09 | 11.33 | 142191 | 15982.06 | 1.42% |
| 2025-11-05 | 10.98 | 11.14 | 0.06 | 0.54% | 10.92 | 11.19 | 112126 | 12447.90 | 1.12% |
| 2025-11-04 | 11.26 | 11.08 | -0.18 | -1.60% | 11.02 | 11.28 | 110705 | 12333.21 | 1.11% |
| 2025-11-03 | 11.24 | 11.26 | -0.01 | -0.09% | 10.96 | 11.28 | 197675 | 21955.59 | 1.98% |
| 2025-10-31 | 11.38 | 11.27 | -0.18 | -1.57% | 11.23 | 11.49 | 205695 | 23279.45 | 2.06% |
| 2025-10-30 | 11.81 | 11.45 | -0.52 | -4.34% | 11.40 | 11.85 | 277413 | 31979.34 | 2.78% |
| 2025-10-29 | 12.01 | 11.97 | 0.02 | 0.17% | 11.75 | 12.11 | 221159 | 26328.00 | 2.22% |
| 2025-10-28 | 11.60 | 11.95 | 0.22 | 1.88% | 11.51 | 12.05 | 307693 | 36613.79 | 3.08% |
| 2025-10-27 | 11.55 | 11.73 | 0.38 | 3.35% | 11.45 | 11.75 | 331942 | 38524.30 | 3.32% |
| 2025-10-24 | 10.95 | 11.35 | 0.48 | 4.42% | 10.89 | 11.38 | 296998 | 33259.23 | 2.97% |
| 2025-10-23 | 10.77 | 10.87 | 0.04 | 0.37% | 10.55 | 10.87 | 127448 | 13644.86 | 1.28% |
| 2025-10-22 | 10.87 | 10.83 | -0.12 | -1.10% | 10.75 | 10.98 | 129519 | 14043.41 | 1.30% |
| 2025-10-21 | 10.52 | 10.95 | 0.50 | 4.78% | 10.46 | 11.14 | 257970 | 27961.48 | 2.58% |
| 2025-10-20 | 10.41 | 10.45 | 0.19 | 1.85% | 10.37 | 10.63 | 134140 | 14061.84 | 1.34% |
| 2025-10-17 | 10.79 | 10.26 | -0.53 | -4.91% | 10.22 | 10.79 | 208028 | 21677.09 | 2.08% |
| 2025-10-16 | 10.91 | 10.79 | -0.16 | -1.46% | 10.71 | 10.95 | 117597 | 12716.01 | 1.18% |
| 2025-10-15 | 10.69 | 10.95 | 0.28 | 2.62% | 10.55 | 10.97 | 180399 | 19505.97 | 1.81% |
| 2025-10-14 | 11.24 | 10.67 | -0.49 | -4.39% | 10.65 | 11.36 | 312221 | 34217.07 | 3.13% |
| 2025-10-13 | 11.01 | 11.16 | -0.39 | -3.38% | 10.80 | 11.18 | 306059 | 33701.46 | 3.07% |
| 2025-10-10 | 12.00 | 11.55 | -0.46 | -3.83% | 11.49 | 12.00 | 295058 | 34342.83 | 2.96% |
| 2025-10-09 | 11.75 | 12.01 | 0.26 | 2.21% | 11.75 | 12.44 | 346600 | 42173.16 | 3.47% |
| 2025-09-30 | 11.92 | 11.75 | -0.20 | -1.67% | 11.72 | 12.10 | 233176 | 27623.02 | 2.34% |
| 2025-09-29 | 11.75 | 11.95 | 0.18 | 1.53% | 11.61 | 11.96 | 231963 | 27430.10 | 2.32% |
| 2025-09-26 | 12.26 | 11.77 | -0.53 | -4.31% | 11.77 | 12.30 | 342936 | 41054.57 | 3.43% |
| 2025-09-25 | 12.25 | 12.30 | 0.05 | 0.41% | 12.24 | 12.51 | 375042 | 46385.91 | 3.76% |
| 2025-09-24 | 12.17 | 12.25 | -0.09 | -0.73% | 11.66 | 12.28 | 413127 | 49911.36 | 4.14% |
| 2025-09-23 | 12.49 | 12.34 | -0.01 | -0.08% | 11.95 | 12.65 | 642828 | 79257.34 | 6.44% |
| 2025-09-22 | 12.11 | 12.35 | 0.24 | 1.98% | 12.02 | 12.45 | 405691 | 49861.87 | 4.06% |
| 2025-09-19 | 12.28 | 12.11 | -0.16 | -1.30% | 11.99 | 12.67 | 433169 | 53077.81 | 4.34% |
| 2025-09-18 | 11.97 | 12.27 | 0.29 | 2.42% | 11.91 | 12.59 | 670904 | 82184.83 | 6.72% |
| 2025-09-17 | 12.10 | 11.98 | -0.12 | -0.99% | 11.92 | 12.18 | 329851 | 39651.81 | 3.30% |
| 2025-09-16 | 11.90 | 12.10 | 0.13 | 1.09% | 11.75 | 12.13 | 404565 | 48533.29 | 4.05% |
| 2025-09-15 | 12.13 | 11.97 | -0.20 | -1.64% | 11.86 | 12.15 | 408423 | 48901.67 | 4.09% |
| 2025-09-12 | 11.99 | 12.17 | 0.09 | 0.75% | 11.92 | 12.71 | 845602 | 103318.23 | 8.47% |
| 2025-09-11 | 12.28 | 12.08 | 0.18 | 1.51% | 11.72 | 12.40 | 1057375 | 127342.21 | 10.59% |
| 2025-09-10 | 10.90 | 11.90 | 1.08 | 9.98% | 10.90 | 11.90 | 483757 | 56817.24 | 4.85% |
| 2025-09-09 | 11.11 | 10.82 | -0.36 | -3.22% | 10.76 | 11.17 | 217296 | 23803.73 | 2.18% |
| 2025-09-08 | 10.81 | 11.18 | 0.34 | 3.14% | 10.58 | 11.25 | 351132 | 38408.96 | 3.52% |
| 2025-09-05 | 10.35 | 10.84 | 0.52 | 5.04% | 10.30 | 10.85 | 241723 | 25600.97 | 2.42% |
| 2025-09-04 | 10.71 | 10.32 | -0.35 | -3.28% | 10.11 | 11.04 | 286302 | 30275.16 | 2.87% |
| 2025-09-03 | 10.87 | 10.67 | -0.20 | -1.84% | 10.63 | 10.98 | 206487 | 22285.59 | 2.07% |
| 2025-09-02 | 11.47 | 10.87 | -0.58 | -5.07% | 10.76 | 11.57 | 381112 | 41940.72 | 3.82% |
| 2025-09-01 | 11.54 | 11.45 | -0.16 | -1.38% | 11.22 | 11.62 | 319108 | 36397.80 | 3.20% |
| 2025-08-29 | 11.85 | 11.61 | -0.08 | -0.68% | 11.42 | 11.86 | 326464 | 37657.67 | 3.27% |
| 2025-08-28 | 11.18 | 11.69 | 0.50 | 4.47% | 11.15 | 11.69 | 376989 | 43054.30 | 3.78% |
| 2025-08-27 | 11.33 | 11.19 | -0.14 | -1.24% | 11.15 | 11.71 | 339545 | 39063.92 | 3.40% |
| 2025-08-26 | 11.30 | 11.33 | 0.00 | 0.00% | 11.19 | 11.49 | 228608 | 25958.11 | 2.29% |
| 2025-08-25 | 11.30 | 11.33 | 0.10 | 0.89% | 11.11 | 11.37 | 310968 | 34926.00 | 3.11% |
| 2025-08-22 | 11.13 | 11.23 | 0.08 | 0.72% | 11.11 | 11.32 | 212128 | 23809.49 | 2.12% |
| 2025-08-21 | 11.47 | 11.15 | -0.32 | -2.79% | 11.08 | 11.47 | 313719 | 35157.10 | 3.14% |
| 2025-08-20 | 11.31 | 11.47 | 0.05 | 0.44% | 11.09 | 11.58 | 379372 | 43124.03 | 3.80% |
| 2025-08-19 | 11.01 | 11.42 | 0.44 | 4.01% | 10.91 | 11.61 | 473518 | 53564.55 | 4.74% |
| 2025-08-18 | 11.03 | 10.98 | 0.11 | 1.01% | 10.76 | 11.09 | 317761 | 34802.34 | 3.18% |
上证大盘股票行情在线 K线走势图
依顿电子(603328)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
