| 股票名称 | 代码 001206 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 依依股份 | 2024-11-22 五 | 16.42 | 16.39 | 15.62 | 16.51 | 15.58 | -4.70% | 4.48% | 47638 | 7630万 | 16.61 | 28.88 | 17.31 | 2 | 依依股份 | 2024-11-21 四 | 15.90 | 15.95 | 16.39 | 16.58 | 15.82 | 2.76% | 5.12% | 54451 | 8820万 | 17.43 | 30.3 | 18.17 | 3 | 依依股份 | 2024-11-20 三 | 16.09 | 16.03 | 15.95 | 16.31 | 15.81 | -0.50% | 5.40% | 57421 | 9217万 | 16.96 | 29.49 | 17.68 | 4 | 依依股份 | 2024-11-19 二 | 15.48 | 15.48 | 16.03 | 16.04 | 15.40 | 3.55% | 3.69% | 39255 | 6186万 | 17.04 | 29.64 | 17.77 | 5 | 依依股份 | 2024-11-18 一 | 15.79 | 15.60 | 15.48 | 15.95 | 15.39 | -0.77% | 3.08% | 32705 | 5113万 | 16.46 | 28.62 | 17.16 | 6 | 依依股份 | 2024-11-15 五 | 15.80 | 15.70 | 15.60 | 15.97 | 15.54 | -0.64% | 2.61% | 27723 | 4380万 | 16.59 | 28.84 | 17.29 | 7 | 依依股份 | 2024-11-14 四 | 15.98 | 16.05 | 15.70 | 16.33 | 15.66 | -2.18% | 3.95% | 41979 | 6729万 | 16.69 | 29.03 | 17.4 | 8 | 依依股份 | 2024-11-13 三 | 16.06 | 16.06 | 16.05 | 16.20 | 15.65 | -0.06% | 2.91% | 30898 | 4926万 | 17.06 | 29.68 | 17.79 | 9 | 依依股份 | 2024-11-12 二 | 15.94 | 15.99 | 16.06 | 16.42 | 15.91 | 0.44% | 5.84% | 62085 | 10033万 | 17.08 | 29.69 | 17.8 | 10 | 依依股份 | 2024-11-11 一 | 15.86 | 15.86 | 15.99 | 16.00 | 15.60 | 0.82% | 2.61% | 27749 | 4391万 | 17 | 29.56 | 17.72 | 11 | 依依股份 | 2024-11-08 五 | 16.21 | 16.20 | 15.86 | 16.38 | 15.84 | -2.10% | 3.57% | 37948 | 6077万 | 16.86 | 29.32 | 17.58 | 12 | 依依股份 | 2024-11-07 四 | 15.74 | 15.95 | 16.20 | 16.26 | 15.67 | 1.57% | 3.78% | 40144 | 6464万 | 17.22 | 29.95 | 17.96 | 13 | 依依股份 | 2024-11-06 三 | 16.19 | 16.18 | 15.95 | 16.22 | 15.77 | -1.42% | 3.73% | 39692 | 6358万 | 16.96 | 29.49 | 17.68 | 14 | 依依股份 | 2024-11-05 二 | 16.30 | 16.22 | 16.18 | 16.30 | 15.88 | -0.25% | 4.17% | 44286 | 7120万 | 17.2 | 29.92 | 17.93 | 15 | 依依股份 | 2024-11-04 一 | 16.02 | 15.82 | 16.22 | 16.25 | 15.78 | 2.53% | 3.27% | 34755 | 5578万 | 17.25 | 29.99 | 17.98 | 16 | 依依股份 | 2024-11-01 五 | 16.11 | 16.16 | 15.82 | 16.40 | 15.80 | -2.10% | 5.13% | 54595 | 8769万 | 16.82 | 29.25 | 17.54 | 17 | 依依股份 | 2024-10-31 四 | 16.23 | 16.22 | 16.16 | 16.32 | 16.01 | -0.37% | 3.50% | 37205 | 6018万 | 17.18 | 29.88 | 17.91 | 18 | 依依股份 | 2024-10-30 三 | 16.08 | 16.23 | 16.22 | 16.47 | 15.96 | -0.06% | 4.55% | 48410 | 7835万 | 17.25 | 29.99 | 17.98 | 19 | 依依股份 | 2024-10-29 二 | 17.10 | 16.83 | 16.23 | 17.10 | 16.18 | -3.57% | 5.90% | 62759 | 10398万 | 17.26 | 30.01 | 17.99 | 20 | 依依股份 | 2024-10-28 一 | 16.42 | 16.27 | 16.83 | 17.04 | 16.16 | 3.44% | 7.95% | 84545 | 13986万 | 17.89 | 31.12 | 18.66 | 21 | 依依股份 | 2024-10-25 五 | 15.59 | 15.46 | 16.27 | 16.48 | 15.47 | 5.24% | 8.75% | 93041 | 15043万 | 17.3 | 30.08 | 18.03 | 22 | 依依股份 | 2024-10-24 四 | 15.28 | 14.76 | 15.46 | 15.79 | 15.28 | 4.74% | 9.77% | 103859 | 16074万 | 16.44 | 28.58 | 17.14 | 23 | 依依股份 | 2024-10-23 三 | 14.76 | 14.76 | 14.76 | 14.90 | 14.58 | 0.00% | 3.34% | 35506 | 5225万 | 15.69 | 27.29 | 16.36 | 24 | 依依股份 | 2024-10-22 二 | 14.16 | 14.11 | 14.76 | 14.76 | 14.11 | 4.61% | 4.36% | 46320 | 6749万 | 15.69 | 27.29 | 17.78 | 25 | 依依股份 | 2024-10-21 一 | 14.10 | 14.07 | 14.11 | 14.22 | 13.95 | 0.28% | 3.02% | 32074 | 4518万 | 15 | 26.09 | 17 | 26 | 依依股份 | 2024-10-18 五 | 13.79 | 13.80 | 14.07 | 14.22 | 13.73 | 1.96% | 3.20% | 34049 | 4764万 | 14.96 | 26.01 | 16.95 | 27 | 依依股份 | 2024-10-17 四 | 13.88 | 13.82 | 13.80 | 14.13 | 13.80 | -0.14% | 2.63% | 27918 | 3901万 | 14.67 | 25.52 | 16.62 | 28 | 依依股份 | 2024-10-16 三 | 13.80 | 13.88 | 13.82 | 14.00 | 13.73 | -0.43% | 1.98% | 21030 | 2918万 | 14.69 | 25.55 | 16.65 | 29 | 依依股份 | 2024-10-15 二 | 14.10 | 14.12 | 13.88 | 14.23 | 13.85 | -1.70% | 2.58% | 27383 | 3844万 | 14.76 | 25.66 | 16.72 | 30 | 依依股份 | 2024-10-14 一 | 14.07 | 13.94 | 14.12 | 14.25 | 13.83 | 1.29% | 3.06% | 32494 | 4576万 | 15.01 | 26.11 | 17.01 | 31 | 依依股份 | 2024-10-11 五 | 14.10 | 14.14 | 13.94 | 14.42 | 13.80 | -1.41% | 4.03% | 42901 | 6048万 | 14.82 | 25.77 | 16.79 | 32 | 依依股份 | 2024-10-10 四 | 14.08 | 14.10 | 14.14 | 14.63 | 13.77 | 0.28% | 5.03% | 53464 | 7577万 | 15.03 | 26.14 | 17.03 | 33 | 依依股份 | 2024-10-09 三 | 14.94 | 15.24 | 14.10 | 14.94 | 13.98 | -7.48% | 6.54% | 69571 | 10027万 | 14.99 | 26.07 | 16.99 | 34 | 依依股份 | 2024-10-08 二 | 15.97 | 14.53 | 15.24 | 15.98 | 14.54 | 4.89% | 8.76% | 93120 | 14199万 | 16.2 | 28.18 | 18.36 | 35 | 依依股份 | 2024-09-30 一 | 13.88 | 13.41 | 14.53 | 14.58 | 13.47 | 8.35% | 9.70% | 103184 | 14545万 | 15.45 | 26.87 | 17.5 | 36 | 依依股份 | 2024-09-27 五 | 13.17 | 12.98 | 13.41 | 13.60 | 12.88 | 3.31% | 7.81% | 83081 | 10979万 | 14.26 | 24.79 | 16.15 | 37 | 依依股份 | 2024-09-26 四 | 12.71 | 12.91 | 12.98 | 12.99 | 12.44 | 0.54% | 8.61% | 91593 | 11659万 | 13.8 | 24 | 15.64 | 38 | 依依股份 | 2024-09-25 三 | 13.25 | 12.85 | 12.91 | 13.26 | 12.57 | 0.47% | 10.03% | 106663 | 13725万 | 13.73 | 23.87 | 15.55 | 39 | 依依股份 | 2024-09-24 二 | 11.71 | 11.68 | 12.85 | 12.85 | 11.71 | 10.02% | 2.83% | 30056 | 3746万 | 13.66 | 23.76 | 15.48 | 40 | 依依股份 | 2024-09-23 一 | 11.75 | 11.67 | 11.68 | 11.78 | 11.55 | 0.09% | 1.38% | 14677 | 1717万 | 12.42 | 21.6 | 14.07 | 41 | 依依股份 | 2024-09-20 五 | 11.91 | 11.92 | 11.67 | 11.92 | 11.59 | -2.10% | 1.22% | 12930 | 1514万 | 12.41 | 21.58 | 14.06 | 42 | 依依股份 | 2024-09-19 四 | 11.57 | 11.51 | 11.92 | 11.94 | 11.49 | 3.56% | 1.42% | 15148 | 1784万 | 12.67 | 22.04 | 14.36 | 43 | 依依股份 | 2024-09-18 三 | 11.74 | 11.67 | 11.51 | 11.75 | 11.26 | -1.37% | 1.47% | 15629 | 1785万 | 12.24 | 21.28 | 13.87 | 44 | 依依股份 | 2024-09-13 五 | 11.94 | 11.94 | 11.67 | 11.98 | 11.66 | -2.26% | 1.20% | 12727 | 1502万 | 12.41 | 21.58 | 14.06 | 45 | 依依股份 | 2024-09-12 四 | 12.03 | 12.03 | 11.94 | 12.12 | 11.93 | -0.75% | 1.02% | 10816 | 1300万 | 12.69 | 22.08 | 14.38 | 46 | 依依股份 | 2024-09-11 三 | 12.13 | 12.14 | 12.03 | 12.18 | 11.95 | -0.91% | 0.92% | 9743 | 1175万 | 12.79 | 22.24 | 14.49 | 47 | 依依股份 | 2024-09-10 二 | 12.02 | 12.03 | 12.14 | 12.15 | 11.88 | 0.91% | 1.14% | 12157 | 1463万 | 12.91 | 22.45 | 14.62 | 48 | 依依股份 | 2024-09-09 一 | 11.92 | 12.11 | 12.03 | 12.18 | 11.92 | -0.66% | 1.17% | 12441 | 1498万 | 12.79 | 22.24 | 14.49 | 49 | 依依股份 | 2024-09-06 五 | 12.38 | 12.42 | 12.11 | 12.46 | 12.11 | -2.50% | 1.16% | 12311 | 1513万 | 12.88 | 22.39 | 14.59 | 50 | 依依股份 | 2024-09-05 四 | 12.22 | 12.30 | 12.42 | 12.45 | 12.22 | 0.98% | 1.01% | 10779 | 1337万 | 13.21 | 22.96 | 14.96 | 51 | 依依股份 | 2024-09-04 三 | 12.24 | 12.33 | 12.30 | 12.45 | 12.20 | -0.24% | 1.14% | 12109 | 1495万 | 13.08 | 22.74 | 14.82 | 52 | 依依股份 | 2024-09-03 二 | 12.22 | 12.22 | 12.33 | 12.49 | 12.22 | 0.90% | 2.05% | 21762 | 2687万 | 13.11 | 22.8 | 14.85 | 53 | 依依股份 | 2024-09-02 一 | 12.55 | 12.62 | 12.49 | 12.74 | 12.49 | -1.03% | 2.07% | 22049 | 2786万 | 13.28 | 23.09 | 15.05 | 54 | 依依股份 | 2024-08-30 五 | 12.33 | 12.50 | 12.62 | 12.75 | 12.33 | 0.96% | 1.97% | 20933 | 2635万 | 13.42 | 23.33 | 15.2 | 55 | 依依股份 | 2024-08-29 四 | 12.21 | 12.28 | 12.50 | 12.51 | 12.21 | 1.79% | 1.38% | 14624 | 1811万 | 13.29 | 23.11 | 15.06 | 56 | 依依股份 | 2024-08-28 三 | 12.11 | 12.14 | 12.28 | 12.38 | 12.00 | 1.15% | 1.45% | 15450 | 1887万 | 13.06 | 22.7 | 14.79 | 57 | 依依股份 | 2024-08-27 二 | 12.08 | 12.07 | 12.14 | 12.33 | 12.02 | 0.58% | 1.49% | 15824 | 1919万 | 12.91 | 22.45 | 14.62 | 58 | 依依股份 | 2024-08-26 一 | 12.08 | 12.08 | 12.07 | 12.17 | 11.78 | -0.08% | 2.11% | 22411 | 2685万 | 12.83 | 22.32 | 14.54 | 59 | 依依股份 | 2024-08-23 五 | 12.33 | 12.24 | 12.08 | 12.33 | 12.00 | -1.31% | 1.82% | 19352 | 2339万 | 12.84 | 22.34 | 14.55 | 60 | 依依股份 | 2024-08-22 四 | 12.43 | 12.40 | 12.24 | 12.43 | 12.20 | -1.29% | 1.06% | 11320 | 1391万 | 13.07 | 22.63 | 14.74 | 61 | 依依股份 | 2024-08-21 三 | 12.23 | 12.26 | 12.40 | 12.41 | 12.18 | 1.14% | 0.87% | 9287 | 1146万 | 13.24 | 22.93 | 15.51 | 62 | 依依股份 | 2024-08-20 二 | 12.51 | 12.49 | 12.26 | 12.56 | 12.22 | -1.84% | 1.08% | 11565 | 1427万 | 13.09 | 22.67 | 15.34 | 63 | 依依股份 | 2024-08-19 一 | 12.63 | 12.63 | 12.49 | 12.70 | 12.46 | -1.11% | 0.93% | 9884 | 1240万 | 13.34 | 23.09 | 15.63 | 64 | 依依股份 | 2024-08-16 五 | 12.60 | 12.56 | 12.63 | 12.67 | 12.54 | 0.56% | 1.13% | 12058 | 1520万 | 13.49 | 23.35 | 15.8 | 65 | 依依股份 | 2024-08-15 四 | 12.56 | 12.64 | 12.56 | 12.75 | 12.47 | -0.63% | 1.27% | 13613 | 1717万 | 13.41 | 23.22 | 15.71 | 66 | 依依股份 | 2024-08-14 三 | 12.66 | 12.67 | 12.64 | 12.74 | 12.56 | -0.24% | 1.04% | 11089 | 1403万 | 13.5 | 23.37 | 15.81 | 67 | 依依股份 | 2024-08-13 二 | 12.73 | 12.72 | 12.67 | 12.82 | 12.56 | -0.39% | 1.10% | 11710 | 1482万 | 13.53 | 23.43 | 15.85 | 68 | 依依股份 | 2024-08-12 一 | 12.85 | 12.77 | 12.72 | 12.89 | 12.58 | -0.39% | 1.09% | 11656 | 1482万 | 13.58 | 23.52 | 15.91 | 69 | 依依股份 | 2024-08-09 五 | 13.19 | 12.91 | 12.77 | 13.20 | 12.75 | -1.08% | 1.24% | 13256 | 1709万 | 13.64 | 23.61 | 15.98 | 70 | 依依股份 | 2024-08-08 四 | 12.70 | 12.78 | 12.91 | 13.00 | 12.60 | 1.02% | 1.12% | 11945 | 1536万 | 13.79 | 23.87 | 16.15 | 71 | 依依股份 | 2024-08-07 三 | 12.88 | 12.88 | 12.78 | 12.88 | 12.70 | -0.78% | 0.82% | 8796 | 1122万 | 13.65 | 23.63 | 15.99 | 72 | 依依股份 | 2024-08-06 二 | 12.74 | 12.61 | 12.88 | 12.96 | 12.68 | 2.14% | 1.27% | 13553 | 1737万 | 13.75 | 23.81 | 16.11 | 73 | 依依股份 | 2024-08-05 一 | 12.85 | 12.88 | 12.61 | 13.11 | 12.60 | -2.10% | 1.81% | 19283 | 2477万 | 13.47 | 23.32 | 15.78 | 74 | 依依股份 | 2024-08-02 五 | 12.90 | 13.01 | 12.88 | 13.05 | 12.83 | -1.00% | 1.33% | 14209 | 1836万 | 13.75 | 23.81 | 16.11 | 75 | 依依股份 | 2024-08-01 四 | 13.15 | 13.17 | 13.01 | 13.25 | 12.97 | -1.21% | 1.51% | 16075 | 2105万 | 13.89 | 24.05 | 16.28 | 76 | 依依股份 | 2024-07-31 三 | 12.78 | 12.78 | 13.17 | 13.25 | 12.69 | 3.05% | 2.16% | 23064 | 3000万 | 14.06 | 24.35 | 16.48 | 77 | 依依股份 | 2024-07-30 二 | 12.64 | 12.64 | 12.78 | 12.91 | 12.56 | 1.11% | 1.04% | 11089 | 1415万 | 13.65 | 23.63 | 15.99 | 78 | 依依股份 | 2024-07-29 一 | 12.88 | 12.88 | 12.64 | 12.94 | 12.61 | -1.86% | 1.19% | 12655 | 1607万 | 13.5 | 23.37 | 15.81 | 79 | 依依股份 | 2024-07-26 五 | 12.56 | 12.54 | 12.88 | 12.90 | 12.56 | 2.71% | 1.54% | 16490 | 2109万 | 13.75 | 23.81 | 16.11 | 80 | 依依股份 | 2024-07-25 四 | 12.37 | 12.45 | 12.54 | 12.68 | 12.23 | 0.72% | 1.51% | 16124 | 2003万 | 13.39 | 23.19 | 15.69 | 81 | 依依股份 | 2024-07-24 三 | 12.75 | 12.77 | 12.45 | 12.84 | 12.45 | -2.51% | 1.94% | 20731 | 2609万 | 13.3 | 23.02 | 15.58 | 82 | 依依股份 | 2024-07-23 二 | 13.09 | 13.07 | 12.77 | 13.16 | 12.76 | -2.30% | 1.40% | 14931 | 1932万 | 13.64 | 23.61 | 15.98 | 83 | 依依股份 | 2024-07-22 一 | 13.25 | 13.22 | 13.07 | 13.26 | 12.99 | -1.13% | 1.69% | 17994 | 2353万 | 13.96 | 24.17 | 16.35 | 84 | 依依股份 | 2024-07-19 五 | 13.31 | 13.32 | 13.22 | 13.34 | 13.12 | -0.75% | 1.58% | 16876 | 2234万 | 14.12 | 24.44 | 16.54 | 85 | 依依股份 | 2024-07-18 四 | 13.40 | 13.44 | 13.32 | 13.44 | 13.07 | -0.89% | 1.70% | 18113 | 2400万 | 14.22 | 24.63 | 16.67 | 86 | 依依股份 | 2024-07-17 三 | 13.75 | 13.70 | 13.44 | 13.76 | 13.43 | -1.90% | 1.62% | 17348 | 2346万 | 14.35 | 24.85 | 16.82 | 87 | 依依股份 | 2024-07-16 二 | 13.77 | 13.88 | 13.70 | 13.90 | 13.60 | -1.30% | 2.14% | 22828 | 3129万 | 14.63 | 25.33 | 17.14 | 88 | 依依股份 | 2024-07-15 一 | 13.86 | 14.02 | 13.88 | 14.09 | 13.69 | -1.00% | 2.87% | 30691 | 4250万 | 14.82 | 25.66 | 17.37 | 89 | 依依股份 | 2024-07-12 五 | 13.88 | 13.96 | 14.02 | 14.42 | 13.82 | 0.43% | 4.51% | 48152 | 6803万 | 14.97 | 25.92 | 17.54 | 90 | 依依股份 | 2024-07-11 四 | 13.59 | 13.18 | 13.96 | 14.08 | 13.41 | 5.92% | 4.76% | 50837 | 7000万 | 14.91 | 25.81 | 17.47 | 91 | 依依股份 | 2024-07-10 三 | 13.06 | 13.09 | 13.18 | 13.24 | 12.88 | 0.69% | 1.62% | 17333 | 2275万 | 14.07 | 24.37 | 16.49 | 92 | 依依股份 | 2024-07-09 二 | 12.70 | 12.70 | 13.09 | 13.27 | 12.61 | 3.07% | 3.09% | 32952 | 4277万 | 13.98 | 24.2 | 16.38 | 93 | 依依股份 | 2024-07-08 一 | 12.99 | 13.01 | 12.70 | 13.01 | 12.58 | -2.38% | 1.29% | 13817 | 1757万 | 13.56 | 23.48 | 15.89 | 94 | 依依股份 | 2024-07-05 五 | 12.73 | 12.73 | 13.01 | 13.07 | 12.65 | 2.20% | 1.08% | 11542 | 1484万 | 13.89 | 24.05 | 16.28 | 95 | 依依股份 | 2024-07-04 四 | 13.24 | 13.24 | 12.73 | 13.36 | 12.71 | -3.85% | 1.66% | 17680 | 2280万 | 13.59 | 23.54 | 15.93 | 96 | 依依股份 | 2024-07-03 三 | 13.46 | 13.47 | 13.24 | 13.55 | 13.16 | -1.71% | 1.25% | 13377 | 1776万 | 14.14 | 24.48 | 16.56 | 97 | 依依股份 | 2024-07-02 二 | 13.27 | 13.27 | 13.47 | 13.56 | 13.23 | 1.51% | 1.76% | 18791 | 2523万 | 14.38 | 24.91 | 16.85 | 98 | 依依股份 | 2024-07-01 一 | 12.97 | 13.02 | 13.27 | 13.28 | 12.87 | 1.92% | 1.69% | 18000 | 2356万 | 14.17 | 24.54 | 16.6 | 99 | 依依股份 | 2024-06-28 五 | 12.85 | 12.85 | 13.02 | 13.21 | 12.82 | 1.32% | 1.73% | 18464 | 2408万 | 13.9 | 24.07 | 16.29 | 100 | 依依股份 | 2024-06-27 四 | 13.14 | 13.01 | 12.85 | 13.15 | 12.83 | -1.23% | 1.31% | 13937 | 1811万 | 13.72 | 23.76 | 16.08 | 101 | 依依股份 | 2024-06-26 三 | 12.49 | 12.48 | 13.01 | 13.07 | 12.48 | 4.25% | 1.92% | 20468 | 2617万 | 13.89 | 24.05 | 16.28 | 102 | 依依股份 | 2024-06-25 二 | 12.37 | 12.33 | 12.48 | 12.65 | 12.34 | 1.22% | 1.55% | 16566 | 2070万 | 13.33 | 23.07 | 15.61 | 103 | 依依股份 | 2024-06-24 一 | 12.84 | 12.85 | 12.33 | 12.98 | 12.20 | -4.05% | 2.16% | 23058 | 2872万 | 13.17 | 22.8 | 15.43 | 104 | 依依股份 | 2024-06-21 五 | 12.81 | 12.81 | 12.85 | 12.99 | 12.76 | 0.31% | 1.16% | 12359 | 1594万 | 13.72 | 23.76 | 16.08 | 105 | 依依股份 | 2024-06-20 四 | 13.12 | 13.13 | 12.81 | 13.18 | 12.80 | -2.44% | 1.34% | 14329 | 1856万 | 13.68 | 23.68 | 16.03 | 106 | 依依股份 | 2024-06-19 三 | 13.12 | 13.11 | 13.13 | 13.19 | 12.97 | 0.15% | 1.35% | 14469 | 1896万 | 14.02 | 24.28 | 16.43 | 107 | 依依股份 | 2024-06-18 二 | 12.93 | 12.91 | 13.11 | 13.12 | 12.75 | 1.55% | 1.86% | 19815 | 2563万 | 14 | 24.24 | 16.4 | 108 | 依依股份 | 2024-06-17 一 | 13.29 | 13.27 | 12.91 | 13.29 | 12.86 | -2.71% | 1.78% | 18958 | 2466万 | 13.79 | 23.87 | 16.15 | 109 | 依依股份 | 2024-06-14 五 | 13.13 | 13.15 | 13.27 | 13.32 | 13.01 | 0.91% | 1.63% | 17424 | 2297万 | 14.17 | 24.54 | 16.6 | 110 | 依依股份 | 2024-06-13 四 | 13.15 | 13.13 | 13.15 | 13.30 | 12.98 | 0.15% | 1.83% | 19530 | 2569万 | 14.04 | 24.31 | 16.45 | 111 | 依依股份 | 2024-06-12 三 | 12.79 | 12.81 | 13.13 | 13.20 | 12.77 | 2.50% | 1.69% | 18011 | 2360万 | 14.02 | 24.28 | 16.43 | 112 | 依依股份 | 2024-06-11 二 | 12.94 | 12.90 | 12.81 | 12.97 | 12.58 | -0.70% | 2.05% | 21845 | 2789万 | 13.68 | 23.68 | 16.03 | 113 | 依依股份 | 2024-06-07 五 | 12.70 | 12.52 | 12.90 | 12.95 | 12.60 | 3.04% | 3.59% | 38332 | 4916万 | 13.78 | 23.85 | 16.14 | 114 | 依依股份 | 2024-06-06 四 | 13.28 | 12.97 | 12.52 | 13.35 | 12.42 | -3.47% | 3.35% | 35747 | 4539万 | 13.37 | 23.15 | 15.66 | 115 | 依依股份 | 2024-06-05 三 | 13.45 | 13.45 | 12.97 | 13.63 | 12.90 | -3.57% | 2.53% | 27028 | 3553万 | 13.85 | 23.98 | 16.23 | 116 | 依依股份 | 2024-06-04 二 | 13.75 | 13.76 | 13.45 | 13.99 | 13.31 | -2.25% | 2.85% | 30410 | 4091万 | 14.36 | 24.87 | 16.83 | 117 | 依依股份 | 2024-06-03 一 | 14.47 | 14.50 | 14.16 | 14.65 | 14.07 | -2.34% | 2.37% | 25303 | 3626万 | 15.12 | 26.18 | 17.72 | 118 | 依依股份 | 2024-05-31 五 | 14.60 | 14.42 | 14.50 | 14.60 | 14.27 | 0.55% | 1.78% | 18970 | 2735万 | 15.48 | 26.81 | 18.14 | 119 | 依依股份 | 2024-05-30 四 | 14.46 | 14.46 | 14.42 | 14.60 | 14.37 | -0.28% | 1.27% | 13545 | 1963万 | 15.4 | 26.66 | 18.04 | 120 | 依依股份 | 2024-05-29 三 | 14.51 | 14.45 | 14.46 | 14.72 | 14.40 | 0.07% | 1.41% | 15020 | 2187万 | 15.44 | 26.74 | 18.09 | 121 | 依依股份 | 2024-05-28 二 | 14.70 | 14.74 | 14.45 | 14.70 | 14.40 | -1.97% | 1.58% | 16912 | 2454万 | 15.43 | 26.72 | 18.08 | 122 | 依依股份 | 2024-05-27 一 | 14.69 | 14.74 | 14.74 | 14.80 | 14.50 | 0.00% | 1.73% | 18449 | 2697万 | 15.74 | 27.25 | 18.44 | 123 | 依依股份 | 2024-05-24 五 | 14.76 | 14.70 | 14.74 | 14.95 | 14.48 | 0.27% | 1.61% | 17240 | 2552万 | 15.74 | 27.25 | 18.44 | 124 | 依依股份 | 2024-05-23 四 | 14.91 | 14.95 | 14.70 | 15.00 | 14.64 | -1.67% | 1.76% | 18835 | 2784万 | 15.7 | 27.18 | 18.39 | 125 | 依依股份 | 2024-05-22 三 | 15.20 | 15.20 | 14.95 | 15.25 | 14.90 | -1.64% | 2.55% | 22840 | 3431万 | 13.41 | 27.64 | 18.7 | 126 | 依依股份 | 2024-05-21 二 | 15.13 | 15.15 | 15.20 | 15.32 | 15.00 | 0.33% | 2.08% | 18681 | 2837万 | 13.63 | 28.1 | 19.02 | 127 | 依依股份 | 2024-05-20 一 | 15.00 | 15.03 | 15.15 | 15.22 | 14.93 | 0.80% | 2.33% | 20899 | 3165万 | 13.59 | 28.01 | 18.95 | 128 | 依依股份 | 2024-05-17 五 | 15.00 | 15.00 | 15.03 | 15.10 | 14.85 | 0.20% | 1.89% | 16971 | 2540万 | 13.48 | 27.79 | 18.8 | 129 | 依依股份 | 2024-05-16 四 | 15.05 | 15.14 | 15.00 | 15.30 | 14.88 | -0.92% | 2.44% | 21877 | 3296万 | 13.45 | 27.73 | 18.77 | 130 | 依依股份 | 2024-05-15 三 | 15.12 | 15.19 | 15.14 | 15.36 | 15.10 | -0.33% | 1.98% | 17778 | 2703万 | 13.58 | 27.99 | 18.94 | 131 | 依依股份 | 2024-05-14 二 | 14.91 | 14.93 | 15.19 | 15.27 | 14.85 | 1.74% | 2.17% | 19450 | 2941万 | 13.62 | 28.09 | 19 | 132 | 依依股份 | 2024-05-13 一 | 15.12 | 15.19 | 14.93 | 15.12 | 14.68 | -1.71% | 2.49% | 22354 | 3332万 | 13.39 | 27.6 | 18.68 | 133 | 依依股份 | 2024-05-10 五 | 15.05 | 15.06 | 15.19 | 15.25 | 14.90 | 0.86% | 2.62% | 23509 | 3552万 | 13.62 | 28.09 | 19 | 134 | 依依股份 | 2024-05-09 四 | 14.70 | 14.71 | 15.06 | 15.15 | 14.67 | 2.38% | 3.00% | 26864 | 4022万 | 13.5 | 27.85 | 18.84 | 135 | 依依股份 | 2024-05-08 三 | 14.95 | 14.82 | 14.71 | 14.97 | 14.68 | -0.74% | 2.68% | 24035 | 3552万 | 13.19 | 27.2 | 18.4 | 136 | 依依股份 | 2024-05-07 二 | 14.90 | 14.93 | 14.82 | 15.15 | 14.50 | -0.74% | 4.96% | 44442 | 6557万 | 13.29 | 27.4 | 18.54 | 137 | 依依股份 | 2024-05-06 一 | 14.69 | 14.46 | 14.93 | 15.00 | 14.48 | 3.25% | 4.51% | 40423 | 5965万 | 13.39 | 27.6 | 18.68 | 138 | 依依股份 | 2024-04-30 二 | 14.10 | 14.09 | 14.46 | 14.59 | 14.01 | 2.63% | 5.68% | 50968 | 7332万 | 12.97 | 26.74 | 18.09 | 139 | 依依股份 | 2024-04-29 一 | 13.81 | 13.82 | 14.09 | 14.15 | 13.72 | 1.95% | 5.69% | 51028 | 7124万 | 12.63 | 26.05 | 17.63 | 140 | 依依股份 | 2024-04-26 五 | 13.93 | 13.30 | 13.82 | 14.60 | 13.57 | 3.91% | 10.11% | 90666 | 12616万 | 12.39 | 25.55 | 17.29 | 141 | 依依股份 | 2024-04-25 四 | 13.25 | 13.20 | 13.30 | 13.45 | 13.06 | 0.76% | 3.51% | 31467 | 4199万 | 11.93 | 24.59 | 22.12 | 142 | 依依股份 | 2024-04-24 三 | 12.58 | 12.64 | 13.20 | 13.25 | 12.56 | 4.43% | 3.65% | 32713 | 4260万 | 11.84 | 24.41 | 21.96 | 143 | 依依股份 | 2024-04-23 二 | 12.48 | 12.41 | 12.64 | 12.72 | 12.35 | 1.85% | 2.41% | 21613 | 2724万 | 11.33 | 23.37 | 21.03 | 144 | 依依股份 | 2024-04-22 一 | 12.17 | 12.18 | 12.41 | 12.51 | 11.98 | 1.89% | 2.63% | 23602 | 2909万 | 11.13 | 22.95 | 20.64 | 145 | 依依股份 | 2024-04-19 五 | 12.09 | 12.22 | 12.18 | 12.32 | 12.08 | -0.33% | 1.91% | 17162 | 2092万 | 10.92 | 22.52 | 20.26 | 146 | 依依股份 | 2024-04-18 四 | 12.27 | 12.32 | 12.22 | 12.40 | 12.06 | -0.81% | 2.10% | 18833 | 2304万 | 10.96 | 22.59 | 20.33 | 147 | 依依股份 | 2024-04-17 三 | 11.71 | 11.63 | 12.32 | 12.38 | 11.71 | 5.93% | 3.07% | 27526 | 3354万 | 11.05 | 22.78 | 20.49 | 148 | 依依股份 | 2024-04-16 二 | 12.13 | 12.22 | 11.63 | 12.25 | 11.50 | -4.83% | 4.45% | 39921 | 4679万 | 10.43 | 21.5 | 19.35 |
|
行情刷新 | 流通股东
|