依顿电子（603328）历史行情

以下为依顿电子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
2026-10-16	13.870	12.850	13.980	12.700	-1.020	-7.354%	69.65万	0.00亿	0.000%
2026-10-15	13.060	13.870	14.360	12.970	0.620	4.679%	89.93万	0.00亿	0.000%
2026-10-14	13.400	13.250	13.830	13.140	-0.090	-0.675%	76.46万	0.00亿	0.000%
2026-10-13	11.800	13.340	13.340	11.570	1.210	9.975%	55.86万	0.00亿	0.000%
2026-10-12	12.590	12.130	12.750	12.000	-0.550	-4.338%	36.40万	0.00亿	0.000%
2026-10-09	13.450	12.680	13.470	12.200	-0.870	-6.421%	59.67万	0.00亿	0.000%
2026-10-08	14.060	13.550	14.620	13.380	-0.280	-2.025%	56.68万	0.00亿	0.000%
2026-10-07	15.000	13.830	15.200	13.480	-0.610	-4.224%	8,464.23万	11.91亿	8.477%
2026-10-06	15.000	13.830	15.200	13.480	-0.610	-4.224%	8,464.23万	11.91亿	8.477%
2026-10-05	15.000	13.830	15.200	13.480	-0.610	-4.224%	8,464.23万	11.91亿	8.477%
2026-10-02	15.000	13.830	15.200	13.480	-0.610	-4.224%	8,464.23万	11.91亿	8.477%
2026-10-01	15.000	13.830	15.200	13.480	-0.610	-4.224%	8,464.23万	11.91亿	8.477%
2026-09-30	15.000	13.830	15.200	13.480	-0.610	-4.224%	84.64万	0.00亿	0.000%
2026-09-29	12.950	14.440	14.440	12.950	1.310	9.977%	28.70万	0.00亿	0.000%
2026-09-28	13.690	13.130	14.180	12.930	-1.130	-7.924%	59.46万	0.00亿	0.000%
2026-09-27	15.200	14.260	15.290	13.980	-0.940	-6.184%	8,264.49万	11.93亿	8.277%
2026-09-24	15.200	14.260	15.290	13.980	-0.940	-6.184%	82.64万	0.00亿	0.000%
2026-09-23	13.820	15.200	15.200	13.750	1.380	9.986%	66.10万	0.00亿	0.000%
2026-09-22	13.780	13.820	14.270	13.490	0.020	0.145%	61.99万	0.00亿	0.000%
2026-09-21	13.010	13.800	13.980	13.010	0.580	4.387%	63.99万	0.00亿	0.000%
2026-09-18	13.450	13.220	13.560	12.980	-0.280	-2.074%	60.76万	0.00亿	0.000%
2026-09-17	14.120	13.500	14.310	13.100	-0.810	-5.660%	79.89万	0.00亿	0.000%
2026-09-16	12.950	14.310	14.310	12.820	1.300	9.992%	83.22万	0.00亿	0.000%
2026-09-15	13.460	13.010	13.540	12.850	-0.490	-3.630%	66.76万	0.00亿	0.000%
2026-09-14	12.190	13.500	13.650	12.140	0.730	5.717%	106.65万	0.00亿	0.000%
2026-09-11	11.820	12.770	13.180	11.710	0.790	6.594%	120.02万	0.00亿	0.000%
2026-09-10	12.120	11.980	12.330	11.870	-0.120	-0.992%	62.30万	0.00亿	0.000%
2026-09-09	11.030	12.100	12.100	11.030	1.100	10.000%	43.02万	0.00亿	0.000%
2026-09-08	11.040	11.000	11.340	10.960	-0.060	-0.542%	19.22万	0.00亿	0.000%
2026-09-07	10.510	11.060	11.120	10.510	0.580	5.534%	24.86万	0.00亿	0.000%
2026-09-04	10.830	10.480	10.980	10.410	-0.230	-2.148%	12.91万	0.00亿	0.000%
2026-09-03	10.880	10.710	10.930	10.640	-0.110	-1.017%	10.23万	0.00亿	0.000%
2026-09-02	10.830	10.820	10.900	10.730	-0.120	-1.097%	8.88万	0.00亿	0.000%
2026-09-01	11.160	10.940	11.160	10.870	-0.250	-2.234%	12.51万	0.00亿	0.000%
2026-08-31	10.810	11.190	11.210	10.770	0.230	2.099%	14.06万	0.00亿	0.000%
2026-08-28	10.950	10.960	11.240	10.920	-0.020	-0.182%	13.28万	0.00亿	0.000%
2026-08-27	10.760	10.980	11.070	10.760	0.220	2.045%	13.68万	0.00亿	0.000%
2026-08-26	10.890	10.760	10.910	10.590	-0.150	-1.375%	12.87万	0.00亿	0.000%
2026-08-25	10.530	10.910	10.980	10.330	0.270	2.538%	18.78万	0.00亿	0.000%
2026-08-24	11.180	10.640	11.180	10.410	-0.430	-3.884%	18.18万	0.00亿	0.000%
2026-08-21	11.030	11.070	11.220	10.910	-0.030	-0.270%	14.64万	0.00亿	0.000%
2026-08-20	11.210	11.100	11.430	10.990	0.020	0.181%	19.60万	0.00亿	0.000%
2026-08-19	11.290	11.080	11.720	11.030	-0.570	-4.893%	28.64万	0.00亿	0.000%
2026-08-18	11.270	11.650	11.970	11.210	0.360	3.189%	42.43万	0.00亿	0.000%
2026-08-17	10.790	11.290	11.300	10.750	0.500	4.634%	25.93万	0.00亿	0.000%
2026-08-14	10.850	10.790	10.890	10.650	0.030	0.279%	19.23万	0.00亿	0.000%
2026-08-13	11.190	10.760	11.300	10.750	-0.350	-3.150%	30.64万	0.00亿	0.000%
2026-08-12	11.160	11.110	11.240	10.880	0.070	0.634%	32.70万	0.00亿	0.000%
2026-08-11	11.000	11.040	11.640	11.000	-0.380	-3.327%	54.08万	0.00亿	0.000%
2026-08-10	11.940	11.420	11.940	11.210	0.570	5.253%	81.26万	0.00亿	0.000%
2026-08-07	10.440	10.850	10.850	10.440	0.990	10.041%	13.77万	0.00亿	0.000%
2026-08-06	9.850	9.860	9.980	9.760	-0.070	-0.705%	16.14万	0.00亿	0.000%
2026-08-05	9.710	9.930	10.040	9.700	0.130	1.327%	19.44万	0.00亿	0.000%
2026-08-04	9.500	9.800	9.850	9.500	0.340	3.594%	16.84万	0.00亿	0.000%
2026-08-03	9.350	9.460	9.530	9.220	0.000	0.000%	13.43万	0.00亿	0.000%
2026-07-31	9.420	9.460	9.980	9.350	0.290	3.162%	34.65万	0.00亿	0.000%
2026-07-30	9.010	9.170	9.410	9.000	0.070	0.769%	25.81万	0.00亿	0.000%
2026-07-29	8.720	9.100	9.140	8.650	0.360	4.119%	19.60万	0.00亿	0.000%
2026-07-28	8.680	8.740	8.830	8.680	-0.110	-1.243%	11.46万	0.00亿	0.000%
2026-07-27	8.500	8.850	8.880	8.460	0.340	3.995%	13.66万	0.00亿	0.000%
2026-07-24	8.570	8.510	8.710	8.430	-0.170	-1.959%	11.37万	0.00亿	0.000%
2026-07-23	8.570	8.680	8.770	8.510	0.150	1.758%	13.99万	0.00亿	0.000%
2026-07-22	8.780	8.530	8.990	8.510	-0.370	-4.157%	20.59万	0.00亿	0.000%
2026-07-21	8.460	8.900	8.940	8.040	0.450	5.325%	30.15万	0.00亿	0.000%
2026-07-20	9.080	8.450	9.140	8.300	-0.480	-5.375%	23.25万	0.00亿	0.000%
2026-07-17	9.480	8.930	9.500	8.890	-0.640	-6.688%	20.56万	0.00亿	0.000%
2026-07-16	9.530	9.570	9.770	9.330	-0.050	-0.520%	15.71万	0.00亿	0.000%
2026-07-15	10.160	9.620	10.230	9.560	-0.730	-7.053%	26.25万	0.00亿	0.000%
2026-07-14	9.970	10.350	10.480	9.860	0.330	3.293%	20.50万	0.00亿	0.000%
2026-07-13	10.690	10.020	10.820	10.000	-0.870	-7.989%	22.72万	0.00亿	0.000%
2026-07-10	11.160	10.890	11.460	10.890	-0.270	-2.419%	24.69万	0.00亿	0.000%
2026-07-09	11.020	11.160	11.190	10.460	0.210	1.918%	27.42万	0.00亿	0.000%
2026-07-08	11.750	10.950	11.860	10.900	-0.870	-7.360%	24.31万	0.00亿	0.000%
2026-07-07	12.150	11.820	12.250	11.510	-0.480	-3.902%	21.56万	0.00亿	0.000%
2026-07-06	12.040	12.300	12.340	11.960	0.280	2.329%	20.13万	0.00亿	0.000%
2026-07-03	12.030	12.020	12.220	11.850	-0.040	-0.332%	20.76万	0.00亿	0.000%
2026-07-02	12.200	12.060	12.380	11.880	-0.600	-4.739%	24.37万	0.00亿	0.000%
2026-07-01	12.480	12.660	13.130	12.420	0.130	1.038%	30.12万	0.00亿	0.000%
2026-06-30	12.080	12.530	12.650	11.920	0.340	2.789%	27.81万	0.00亿	0.000%
2026-06-29	12.900	12.190	13.150	11.850	-0.690	-5.357%	37.11万	0.00亿	0.000%
2026-06-26	13.680	12.880	13.770	12.750	-1.012	-7.285%	39.47万	0.00亿	0.000%
2026-06-25	13.482	13.892	14.032	13.242	0.310	2.282%	40.26万	0.00亿	0.000%
2026-06-24	13.062	13.582	13.592	12.882	0.360	2.723%	38.23万	0.00亿	0.000%
2026-06-23	14.252	13.222	14.272	13.032	-1.280	-8.826%	56.53万	0.00亿	0.000%
2026-06-22	14.972	14.502	14.992	14.062	-0.470	-3.139%	60.47万	0.00亿	0.000%
2026-06-18	14.692	14.972	15.132	14.412	0.020	0.134%	66.88万	0.00亿	0.000%
2026-06-17	13.932	14.952	15.282	13.932	0.730	5.133%	74.41万	0.00亿	0.000%
2026-06-16	14.032	14.222	14.462	13.842	0.150	1.066%	69.68万	0.00亿	0.000%
2026-06-15	13.302	14.072	14.532	13.302	0.860	6.509%	70.65万	0.00亿	0.000%
2026-06-12	13.642	13.212	13.972	13.032	-0.600	-4.344%	60.99万	0.00亿	0.000%
2026-06-11	12.552	13.812	13.822	12.082	0.920	7.136%	77.57万	0.00亿	0.000%
2026-06-10	13.362	12.892	13.412	12.612	-0.760	-5.567%	55.82万	0.00亿	0.000%
2026-06-09	12.862	13.652	13.702	12.762	0.820	6.390%	71.00万	0.00亿	0.000%
2026-06-08	12.532	12.832	13.202	12.382	-0.310	-2.359%	52.15万	0.00亿	0.000%
2026-06-05	12.772	13.142	13.372	12.352	0.240	1.860%	83.31万	0.00亿	0.000%
2026-06-04	12.242	12.902	12.952	12.212	0.480	3.864%	63.35万	0.00亿	0.000%
2026-06-03	12.232	12.422	12.862	12.212	0.070	0.567%	57.08万	0.00亿	0.000%
2026-06-02	12.372	12.352	12.682	12.142	0.140	1.146%	35.61万	0.00亿	0.000%
2026-06-01	12.452	12.212	12.702	11.832	-0.250	-2.006%	45.39万	0.00亿	0.000%
2026-05-29	12.802	12.462	13.142	12.312	-0.340	-2.656%	55.55万	0.00亿	0.000%
2026-05-28	12.382	12.802	12.802	12.222	0.410	3.309%	44.97万	0.00亿	0.000%
2026-05-27	12.652	12.392	12.882	12.202	-0.340	-2.670%	39.36万	0.00亿	0.000%
2026-05-26	12.332	12.732	12.892	12.282	0.290	2.331%	51.10万	0.00亿	0.000%
2026-05-25	12.232	12.442	12.492	12.142	0.270	2.218%	35.25万	0.00亿	0.000%
2026-05-22	11.592	12.172	12.222	11.592	0.670	5.825%	33.22万	0.00亿	0.000%
2026-05-21	12.022	11.502	12.312	11.452	-0.440	-3.684%	29.80万	0.00亿	0.000%
2026-05-20	11.952	11.942	12.092	11.772	-0.100	-0.830%	17.78万	0.00亿	0.000%
2026-05-19	11.962	12.042	12.072	11.642	-0.010	-0.083%	20.69万	0.00亿	0.000%
2026-05-18	11.672	12.052	12.332	11.542	0.240	2.032%	27.31万	0.00亿	0.000%
2026-05-15	12.232	11.812	12.472	11.652	-0.420	-3.434%	31.54万	0.00亿	0.000%
2026-05-14	12.852	12.232	12.902	12.182	-0.600	-4.676%	35.09万	0.00亿	0.000%
2026-05-13	12.602	12.832	12.912	12.472	0.100	0.785%	35.68万	0.00亿	0.000%
2026-05-12	12.632	12.732	12.822	12.402	0.080	0.632%	39.90万	0.00亿	0.000%
2026-05-11	12.792	12.652	12.872	12.462	-0.090	-0.706%	32.04万	0.00亿	0.000%
2026-05-08	12.522	12.742	12.892	12.322	0.200	1.595%	38.35万	0.00亿	0.000%
2026-05-07	11.872	12.542	12.902	11.712	0.760	6.451%	52.44万	0.00亿	0.000%
2026-05-06	11.442	11.782	12.172	11.432	0.500	4.432%	51.99万	0.00亿	0.000%
2026-04-30	11.882	11.282	11.982	11.252	-0.570	-4.809%	40.06万	0.00亿	0.000%
2026-04-29	11.562	11.852	12.082	11.532	-0.950	-7.421%	61.60万	0.00亿	0.000%
2026-04-28	13.132	12.802	13.152	12.642	-0.470	-3.541%	33.30万	0.00亿	0.000%
2026-04-27	13.412	13.272	13.592	13.192	-0.010	-0.075%	38.83万	0.00亿	0.000%
2026-04-24	13.362	13.282	13.592	13.112	-0.220	-1.629%	35.31万	0.00亿	0.000%
2026-04-23	14.062	13.502	14.062	13.402	-0.540	-3.846%	56.34万	0.00亿	0.000%
2026-04-22	13.082	14.042	14.552	13.032	0.830	6.282%	86.21万	0.00亿	0.000%
2026-04-21	12.852	13.212	13.212	12.822	0.260	2.007%	34.18万	0.00亿	0.000%
2026-04-20	12.902	12.952	13.142	12.832	0.000	0.000%	31.01万	0.00亿	0.000%
2026-04-17	12.712	12.922	13.072	12.662	0.000	0.000%	32.95万	0.00亿	0.000%
2026-04-16	12.460	12.720	12.820	12.460	0.210	1.680%	25.75万	3.31亿	2.580%
2026-04-15	12.812	12.512	12.862	12.432	0.000	0.000%	26.61万	0.00亿	0.000%
2026-04-14	12.712	12.772	12.892	12.582	0.070	0.551%	35.44万	0.00亿	0.000%
2026-04-13	12.232	12.702	12.802	12.212	0.000	0.000%	34.88万	0.00亿	0.000%
2026-04-10	12.612	12.442	12.622	12.352	0.000	0.000%	39.28万	0.00亿	0.000%
2026-04-09	12.212	12.532	12.652	12.162	0.000	0.000%	82.01万	0.00亿	0.000%
2026-04-08	11.332	12.112	12.112	11.312	0.000	0.000%	61.73万	0.00亿	0.000%
2026-04-07	11.002	10.992	11.202	10.872	0.000	0.000%	16.83万	0.00亿	0.000%
2026-04-03	11.122	10.952	11.232	10.922	0.000	0.000%	19.06万	0.00亿	0.000%
2026-04-02	11.562	11.082	11.622	10.982	0.000	0.000%	33.61万	0.00亿	0.000%
2026-04-01	11.202	11.572	12.002	11.202	0.000	0.000%	53.68万	0.00亿	0.000%