依依股份（001206）历史行情

以下为依依股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	19.320	19.300	19.580	18.800	-0.180	-0.924%	645.66万	1.24亿	6.042%
2026-10-12	19.170	19.480	19.890	18.950	0.430	2.257%	12.82万	0.00亿	0.000%
2026-10-09	19.030	19.050	19.190	18.460	-0.080	-0.418%	11.85万	0.00亿	0.000%
2026-10-08	18.530	19.130	20.300	18.310	0.510	2.739%	17.94万	0.00亿	0.000%
2026-10-07	18.310	18.620	18.620	18.310	1.690	9.982%	464.47万	0.86亿	4.346%
2026-10-06	18.310	18.620	18.620	18.310	1.690	9.982%	464.47万	0.86亿	4.346%
2026-10-05	18.310	18.620	18.620	18.310	1.690	9.982%	464.47万	0.86亿	4.346%
2026-10-02	18.310	18.620	18.620	18.310	1.690	9.982%	464.47万	0.86亿	4.346%
2026-10-01	18.310	18.620	18.620	18.310	1.690	9.982%	464.47万	0.86亿	4.346%
2026-09-30	18.310	18.620	18.620	18.310	1.690	9.982%	4.64万	0.00亿	0.000%
2026-09-29	17.060	16.930	17.120	16.880	-0.120	-0.704%	1.65万	0.00亿	0.000%
2026-09-28	17.000	17.050	17.170	16.880	0.050	0.294%	2.45万	0.00亿	0.000%
2026-09-27	17.090	17.000	17.310	16.960	-0.040	-0.235%	238.57万	0.41亿	2.232%
2026-09-24	17.090	17.000	17.310	16.960	-0.040	-0.235%	2.39万	0.00亿	0.000%
2026-09-23	17.320	17.040	17.320	16.960	-0.230	-1.332%	1.95万	0.00亿	0.000%
2026-09-22	17.150	17.270	17.280	16.850	0.100	0.582%	3.91万	0.00亿	0.000%
2026-09-21	16.750	17.170	17.230	16.600	0.580	3.496%	4.57万	0.00亿	0.000%
2026-09-18	16.240	16.590	17.000	16.190	0.360	2.218%	4.00万	0.00亿	0.000%
2026-09-17	15.970	16.230	16.300	15.880	0.250	1.564%	2.43万	0.00亿	0.000%
2026-09-16	15.750	15.980	16.040	15.740	0.080	0.503%	1.38万	0.00亿	0.000%
2026-09-15	16.140	15.900	16.240	15.880	-0.220	-1.365%	1.89万	0.00亿	0.000%
2026-09-14	15.890	16.120	16.220	15.800	0.140	0.876%	2.04万	0.00亿	0.000%
2026-09-11	16.390	15.980	16.490	15.900	-0.540	-3.269%	3.80万	0.00亿	0.000%
2026-09-10	16.780	16.520	17.090	16.500	-0.290	-1.725%	3.66万	0.00亿	0.000%
2026-09-09	17.000	16.810	17.010	16.710	-0.280	-1.638%	2.98万	0.00亿	0.000%
2026-09-08	16.910	17.090	17.170	16.820	0.060	0.352%	3.62万	0.00亿	0.000%
2026-09-07	16.680	17.030	17.120	16.570	0.360	2.160%	6.03万	0.00亿	0.000%
2026-09-04	16.350	16.670	16.900	16.230	0.420	2.585%	5.12万	0.00亿	0.000%
2026-09-03	16.560	16.250	16.710	16.200	-0.202	-1.228%	3.72万	0.00亿	0.000%
2026-09-02	16.292	16.452	16.552	16.152	0.070	0.427%	2.96万	0.00亿	0.000%
2026-09-01	16.252	16.382	16.602	16.252	0.000	0.000%	3.17万	0.00亿	0.000%
2026-08-31	16.202	16.382	16.382	16.062	0.120	0.738%	2.31万	0.00亿	0.000%
2026-08-28	16.062	16.262	16.312	15.962	0.170	1.056%	3.03万	0.00亿	0.000%
2026-08-27	16.082	16.092	16.202	15.992	-0.090	-0.556%	2.99万	0.00亿	0.000%
2026-08-26	16.242	16.182	16.432	15.982	-0.270	-1.641%	4.20万	0.00亿	0.000%
2026-08-25	15.902	16.452	16.512	15.842	0.430	2.684%	4.13万	0.00亿	0.000%
2026-08-24	16.262	16.022	16.562	15.952	-0.250	-1.536%	2.87万	0.00亿	0.000%
2026-08-21	16.682	16.272	16.682	16.002	-0.460	-2.749%	4.62万	0.00亿	0.000%
2026-08-20	16.382	16.732	17.372	16.382	0.490	3.017%	6.90万	0.00亿	0.000%
2026-08-19	16.592	16.242	16.772	16.212	-0.540	-3.218%	3.94万	0.00亿	0.000%
2026-08-18	16.702	16.782	16.832	16.532	0.110	0.660%	3.50万	0.00亿	0.000%
2026-08-17	16.582	16.672	16.732	16.292	0.050	0.301%	4.31万	0.00亿	0.000%
2026-08-14	17.012	16.622	17.262	16.572	-0.440	-2.579%	5.04万	0.00亿	0.000%
2026-08-13	17.152	17.062	17.322	17.022	-0.160	-0.929%	5.15万	0.00亿	0.000%
2026-08-12	17.442	17.222	17.542	17.162	-0.240	-1.374%	5.59万	0.00亿	0.000%
2026-08-11	17.362	17.462	17.662	16.742	0.060	0.345%	9.96万	0.00亿	0.000%
2026-08-10	16.532	17.402	17.582	16.352	0.880	5.326%	11.60万	0.00亿	0.000%
2026-08-07	16.532	16.522	16.662	15.802	0.170	1.040%	8.65万	0.00亿	0.000%
2026-08-06	15.982	16.352	16.412	15.982	0.300	1.869%	6.85万	0.00亿	0.000%
2026-08-05	16.112	16.052	16.152	15.892	0.000	0.000%	5.43万	0.00亿	0.000%
2026-08-04	15.922	16.052	16.122	15.842	0.180	1.134%	5.35万	0.00亿	0.000%
2026-08-03	15.682	15.872	15.902	15.382	0.330	2.123%	5.13万	0.00亿	0.000%
2026-07-31	14.882	15.542	15.632	14.862	0.540	3.600%	7.78万	0.00亿	0.000%
2026-07-30	15.982	15.002	16.362	15.002	-1.140	-7.062%	11.44万	0.00亿	0.000%
2026-07-29	15.822	16.142	16.382	15.702	0.260	1.637%	8.97万	0.00亿	0.000%
2026-07-28	15.912	15.882	16.222	15.782	-0.290	-1.793%	7.64万	0.00亿	0.000%
2026-07-27	16.312	16.172	16.532	15.442	-1.010	-5.878%	12.61万	0.00亿	0.000%
2026-07-24	17.682	17.182	18.262	17.182	-1.930	-10.098%	12.80万	0.00亿	0.000%
2026-07-23	17.242	19.112	20.122	17.242	-0.070	-0.365%	20.19万	0.00亿	0.000%
2026-07-22	19.182	19.182	19.182	19.182	-2.160	-10.121%	1.45万	0.00亿	0.000%
2026-07-21	22.782	21.342	25.382	21.342	-2.390	-10.071%	17.51万	0.00亿	0.000%
2026-07-20	21.732	23.732	23.782	21.282	1.620	7.326%	19.09万	0.00亿	0.000%
2026-07-17	20.882	22.112	22.262	20.322	1.030	4.886%	15.16万	0.00亿	0.000%
2026-07-16	20.922	21.082	21.562	20.642	-0.280	-1.311%	9.38万	0.00亿	0.000%
2026-07-15	20.092	21.362	21.632	19.692	0.810	3.941%	12.75万	0.00亿	0.000%
2026-07-14	19.462	20.552	20.922	19.092	1.470	7.704%	12.16万	0.00亿	0.000%
2026-07-13	19.942	19.082	19.942	19.082	-0.770	-3.879%	6.91万	0.00亿	0.000%
2026-07-10	20.202	19.852	20.462	19.512	-0.160	-0.800%	10.60万	0.00亿	0.000%
2026-07-09	19.752	20.012	21.772	19.342	-0.400	-1.960%	16.10万	0.00亿	0.000%
2026-07-08	19.602	20.412	21.022	18.992	1.090	5.641%	16.55万	0.00亿	0.000%
2026-07-07	17.542	19.322	19.322	17.282	1.780	10.147%	8.12万	0.00亿	0.000%
2026-07-06	18.432	17.542	18.602	17.482	-0.880	-4.777%	5.12万	0.00亿	0.000%
2026-07-03	18.282	18.422	18.602	17.952	-0.090	-0.486%	4.92万	0.00亿	0.000%
2026-07-02	18.502	18.512	19.202	18.382	-0.410	-2.167%	5.51万	0.00亿	0.000%
2026-07-01	18.532	18.922	18.932	18.142	0.380	2.049%	7.98万	0.00亿	0.000%
2026-06-30	19.732	18.542	19.732	18.412	-1.550	-7.715%	10.76万	0.00亿	0.000%
2026-06-29	18.982	20.092	20.752	18.792	1.170	6.183%	13.00万	0.00亿	0.000%
2026-06-26	19.572	18.922	19.572	18.702	-0.460	-2.373%	6.71万	0.00亿	0.000%
2026-06-25	18.822	19.382	19.672	18.612	0.240	1.254%	11.57万	0.00亿	0.000%
2026-06-24	18.342	19.142	19.282	17.782	0.820	4.475%	15.27万	0.00亿	0.000%
2026-06-23	16.662	18.322	18.322	16.582	1.690	10.161%	6.68万	0.00亿	0.000%
2026-06-22	16.472	16.632	16.662	15.972	0.120	0.727%	3.83万	0.00亿	0.000%
2026-06-18	17.012	16.512	17.152	16.512	-0.560	-3.280%	4.59万	0.00亿	0.000%
2026-06-17	17.402	17.072	17.472	16.932	-0.330	-1.896%	4.37万	0.00亿	0.000%
2026-06-16	17.252	17.402	17.712	16.882	0.070	0.404%	7.35万	0.00亿	0.000%
2026-06-15	17.322	17.332	17.842	17.042	0.320	1.881%	9.46万	0.00亿	0.000%
2026-06-12	15.592	17.012	17.012	15.282	1.570	10.167%	5.45万	0.00亿	0.000%
2026-06-11	15.432	15.442	15.582	15.192	0.000	0.000%	1.98万	0.00亿	0.000%
2026-06-10	15.582	15.442	15.632	15.362	-0.140	-0.898%	1.79万	0.00亿	0.000%
2026-06-09	15.712	15.582	15.842	15.452	-0.110	-0.701%	1.75万	0.00亿	0.000%
2026-06-08	15.682	15.692	16.082	15.482	-0.110	-0.696%	2.65万	0.00亿	0.000%
2026-06-05	15.732	15.802	16.042	15.602	0.080	0.509%	2.45万	0.00亿	0.000%
2026-06-04	16.192	15.722	16.222	15.622	-0.430	-2.662%	2.22万	0.00亿	0.000%
2026-06-03	16.542	16.152	16.632	16.062	-0.400	-2.417%	2.51万	0.00亿	0.000%
2026-06-02	16.962	16.552	16.992	16.392	-0.440	-2.589%	2.26万	0.00亿	0.000%
2026-06-01	16.582	16.992	17.112	16.372	0.390	2.349%	2.89万	0.00亿	0.000%
2026-05-29	16.562	16.602	16.822	16.462	0.040	0.242%	2.40万	0.00亿	0.000%
2026-05-28	16.642	16.562	16.822	16.312	-0.120	-0.719%	2.10万	0.00亿	0.000%
2026-05-27	17.442	16.682	17.442	16.542	-0.470	-2.740%	2.59万	0.00亿	0.000%
2026-05-26	16.832	17.152	17.372	16.672	0.270	1.599%	4.40万	0.00亿	0.000%
2026-05-25	17.262	16.882	17.262	16.762	-0.240	-1.402%	1.89万	0.00亿	0.000%
2026-05-22	17.092	17.122	17.242	16.872	0.190	1.122%	2.04万	0.00亿	0.000%
2026-05-21	17.332	16.932	17.532	16.932	-0.390	-2.251%	2.11万	0.00亿	0.000%
2026-05-20	17.692	17.322	17.692	17.212	-0.370	-2.091%	2.13万	0.00亿	0.000%
2026-05-19	17.672	17.692	17.892	17.522	0.020	0.113%	1.77万	0.00亿	0.000%
2026-05-18	17.782	17.672	17.912	17.522	-0.123	-0.691%	2.50万	0.00亿	0.000%
2026-05-15	18.035	17.795	18.145	17.575	-0.240	-1.331%	2.39万	0.00亿	0.000%
2026-05-14	18.385	18.035	18.535	17.995	-0.300	-1.636%	2.54万	0.00亿	0.000%
2026-05-13	18.415	18.335	18.435	18.225	0.000	0.000%	1.83万	0.00亿	0.000%
2026-05-12	18.715	18.335	18.765	18.305	-0.380	-2.030%	2.39万	0.00亿	0.000%
2026-05-11	18.785	18.715	18.795	18.515	0.000	0.000%	2.55万	0.00亿	0.000%
2026-05-08	18.435	18.715	18.775	18.235	0.280	1.519%	3.11万	0.00亿	0.000%
2026-05-07	18.525	18.435	18.625	18.395	-0.070	-0.378%	2.35万	0.00亿	0.000%
2026-05-06	18.425	18.505	18.655	18.425	0.080	0.434%	2.27万	0.00亿	0.000%
2026-04-30	18.665	18.425	18.745	18.355	-0.220	-1.180%	2.26万	0.00亿	0.000%
2026-04-29	18.485	18.645	18.865	18.385	0.140	0.757%	2.51万	0.00亿	0.000%
2026-04-28	18.765	18.505	18.885	18.375	-0.280	-1.491%	2.36万	0.00亿	0.000%
2026-04-27	18.485	18.785	18.865	18.225	0.320	1.733%	3.27万	0.00亿	0.000%
2026-04-24	18.785	18.465	18.785	17.985	-0.670	-3.501%	4.59万	0.00亿	0.000%
2026-04-23	19.485	19.135	19.635	18.985	-0.420	-2.148%	3.31万	0.00亿	0.000%
2026-04-22	19.975	19.555	19.975	19.545	-0.370	-1.857%	2.78万	0.00亿	0.000%
2026-04-21	19.885	19.925	20.275	19.745	0.140	0.708%	3.59万	0.00亿	0.000%
2026-04-20	19.745	19.785	19.965	19.405	0.140	0.713%	4.21万	0.00亿	0.000%
2026-04-17	20.805	19.645	20.935	19.545	-1.480	-7.006%	9.68万	0.00亿	0.000%
2026-04-16	20.985	21.125	21.425	20.745	0.110	0.523%	4.81万	0.00亿	0.000%
2026-04-15	20.655	21.015	21.165	20.465	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-14	20.645	20.545	20.645	20.305	0.100	0.489%	1.67万	0.00亿	0.000%
2026-04-13	20.785	20.445	20.975	20.375	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-10	20.485	20.605	20.815	20.305	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-09	20.765	20.245	20.775	20.175	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-08	20.615	20.785	20.785	20.445	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-07	20.025	20.225	20.295	19.865	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-03	20.615	19.935	20.645	19.905	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-02	20.825	20.555	20.865	20.355	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-01	20.635	20.825	20.975	20.485	0.000	0.000%	3.21万	0.00亿	0.000%