依依股份(001206)股票信息
| 股票代码 | 001206 |
| 股票名称 | 依依股份 |
| 最新价/元 | 14.53 |
| 涨跌额/元 | 1.12 |
| 涨跌幅/% | 8.35 |
| 买入/元 | 14.53 |
| 卖出/元 | 14.54 |
| 昨收/元 | 13.41 |
| 今开/元 | 13.88 |
| 最高/元 | 14.58 |
| 最低/元 | 13.47 |
| 成交量/手 | 103183.91 |
| 成交额/万 | 14544.84 |
| 股净值/元 | 25.95 |
| 市净率 | 1.50 |
| 总市值/万 | 268650.70 |
| 流通值/万 | 154487.59 |
| 换手率/% | 9.70 |
| 入市日期 | 2021-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
依依股份(001206)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.88 | 14.53 | 1.12 | 8.35 | 103183.91 | 14544.84 | 9.70 |
| 2024-09-27 | 13.17 | 13.41 | 0.43 | 3.31 | 83080.79 | 10979.36 | 7.81 |
| 2024-09-26 | 12.71 | 12.98 | 0.07 | 0.54 | 91593.27 | 11659.12 | 8.61 |
| 2024-09-25 | 13.25 | 12.91 | 0.06 | 0.47 | 106663.30 | 13724.95 | 10.03 |
| 2024-09-24 | 11.71 | 12.85 | 1.17 | 10.02 | 30056.36 | 3745.69 | 2.83 |
| 2024-09-23 | 11.75 | 11.68 | 0.01 | 0.09 | 14676.84 | 1716.52 | 1.38 |
| 2024-09-20 | 11.91 | 11.67 | -0.25 | -2.10 | 12929.88 | 1513.69 | 1.22 |
| 2024-09-19 | 11.57 | 11.92 | 0.41 | 3.56 | 15148.28 | 1783.88 | 1.42 |
| 2024-09-18 | 11.74 | 11.51 | -0.16 | -1.37 | 15628.52 | 1785.32 | 1.47 |
| 2024-09-13 | 11.94 | 11.67 | -0.27 | -2.26 | 12727.12 | 1502.06 | 1.20 |
| 2024-09-12 | 12.03 | 11.94 | -0.09 | -0.75 | 10816.44 | 1300.32 | 1.02 |
| 2024-09-11 | 12.13 | 12.03 | -0.11 | -0.91 | 9742.92 | 1174.68 | 0.92 |
| 2024-09-10 | 12.02 | 12.14 | 0.11 | 0.91 | 12156.92 | 1463.13 | 1.14 |
| 2024-09-09 | 11.92 | 12.03 | -0.08 | -0.66 | 12441.28 | 1497.96 | 1.17 |
| 2024-09-06 | 12.38 | 12.11 | -0.31 | -2.50 | 12310.96 | 1512.73 | 1.16 |
| 2024-09-05 | 12.22 | 12.42 | 0.12 | 0.98 | 10778.76 | 1336.90 | 1.01 |
| 2024-09-04 | 12.24 | 12.30 | -0.03 | -0.24 | 12108.88 | 1495.46 | 1.14 |
| 2024-09-03 | 12.22 | 12.33 | 0.11 | 0.90 | 21762.12 | 2686.55 | 2.05 |
| 2024-09-02 | 12.55 | 12.49 | -0.13 | -1.03 | 22049.21 | 2785.57 | 2.07 |
| 2024-08-30 | 12.33 | 12.62 | 0.12 | 0.96 | 20933.17 | 2634.78 | 1.97 |
| 2024-08-29 | 12.21 | 12.50 | 0.22 | 1.79 | 14623.56 | 1810.97 | 1.38 |
| 2024-08-28 | 12.11 | 12.28 | 0.14 | 1.15 | 15449.72 | 1887.31 | 1.45 |
| 2024-08-27 | 12.08 | 12.14 | 0.07 | 0.58 | 15824.25 | 1918.59 | 1.49 |
| 2024-08-26 | 12.08 | 12.07 | -0.01 | -0.08 | 22411.17 | 2685.37 | 2.11 |
| 2024-08-23 | 12.33 | 12.08 | -0.16 | -1.31 | 19352.41 | 2339.05 | 1.82 |
| 2024-08-22 | 12.43 | 12.24 | -0.16 | -1.29 | 11319.84 | 1391.01 | 1.06 |
| 2024-08-21 | 12.23 | 12.40 | 0.14 | 1.14 | 9286.80 | 1146.40 | 0.87 |
| 2024-08-20 | 12.51 | 12.26 | -0.23 | -1.84 | 11564.76 | 1426.63 | 1.08 |
| 2024-08-19 | 12.63 | 12.49 | -0.14 | -1.11 | 9884.45 | 1240.26 | 0.93 |
| 2024-08-16 | 12.60 | 12.63 | 0.07 | 0.56 | 12057.77 | 1520.21 | 1.13 |
| 2024-08-15 | 12.56 | 12.56 | -0.08 | -0.63 | 13613.44 | 1716.71 | 1.27 |
| 2024-08-14 | 12.66 | 12.64 | -0.03 | -0.24 | 11088.60 | 1402.69 | 1.04 |
| 2024-08-13 | 12.73 | 12.67 | -0.05 | -0.39 | 11710.04 | 1481.54 | 1.10 |
| 2024-08-12 | 12.85 | 12.72 | -0.05 | -0.39 | 11655.88 | 1482.23 | 1.09 |
| 2024-08-09 | 13.19 | 12.77 | -0.14 | -1.08 | 13256.40 | 1709.35 | 1.24 |
| 2024-08-08 | 12.70 | 12.91 | 0.13 | 1.02 | 11944.84 | 1535.85 | 1.12 |
| 2024-08-07 | 12.88 | 12.78 | -0.10 | -0.78 | 8795.96 | 1122.36 | 0.82 |
| 2024-08-06 | 12.74 | 12.88 | 0.27 | 2.14 | 13553.32 | 1737.42 | 1.27 |
| 2024-08-05 | 12.85 | 12.61 | -0.27 | -2.10 | 19283.32 | 2477.31 | 1.81 |
| 2024-08-02 | 12.90 | 12.88 | -0.13 | -1.00 | 14208.96 | 1836.41 | 1.33 |
| 2024-08-01 | 13.15 | 13.01 | -0.16 | -1.22 | 16075.28 | 2104.53 | 1.51 |
| 2024-07-31 | 12.78 | 13.17 | 0.39 | 3.05 | 23063.81 | 3000.16 | 2.16 |
| 2024-07-30 | 12.64 | 12.78 | 0.14 | 1.11 | 11089.12 | 1414.91 | 1.04 |
| 2024-07-29 | 12.88 | 12.64 | -0.24 | -1.86 | 12654.92 | 1607.05 | 1.19 |
| 2024-07-26 | 12.56 | 12.88 | 0.34 | 2.71 | 16489.96 | 2109.40 | 1.54 |
| 2024-07-25 | 12.37 | 12.54 | 0.09 | 0.72 | 16123.80 | 2003.01 | 1.51 |
| 2024-07-24 | 12.75 | 12.45 | -0.32 | -2.51 | 20731.24 | 2608.53 | 1.94 |
| 2024-07-23 | 13.09 | 12.77 | -0.30 | -2.30 | 14930.96 | 1932.24 | 1.40 |
| 2024-07-22 | 13.25 | 13.07 | -0.15 | -1.14 | 17993.96 | 2353.02 | 1.69 |
| 2024-07-19 | 13.31 | 13.22 | -0.10 | -0.75 | 16876.32 | 2234.03 | 1.58 |
| 2024-07-18 | 13.40 | 13.32 | -0.12 | -0.89 | 18113.35 | 2399.80 | 1.70 |
| 2024-07-17 | 13.75 | 13.44 | -0.26 | -1.90 | 17347.58 | 2346.17 | 1.62 |
| 2024-07-16 | 13.77 | 13.70 | -0.18 | -1.30 | 22828.35 | 3129.35 | 2.14 |
| 2024-07-15 | 13.86 | 13.88 | -0.14 | -1.00 | 30691.41 | 4249.67 | 2.87 |
| 2024-07-12 | 13.88 | 14.02 | 0.06 | 0.43 | 48152.24 | 6803.48 | 4.51 |
| 2024-07-11 | 13.59 | 13.96 | 0.78 | 5.92 | 50836.79 | 6999.52 | 4.76 |
| 2024-07-10 | 13.06 | 13.18 | 0.09 | 0.69 | 17332.52 | 2274.97 | 1.62 |
| 2024-07-09 | 12.70 | 13.09 | 0.39 | 3.07 | 32952.08 | 4277.48 | 3.09 |
| 2024-07-08 | 12.99 | 12.70 | -0.31 | -2.38 | 13817.03 | 1757.39 | 1.29 |
| 2024-07-05 | 12.73 | 13.01 | 0.28 | 2.20 | 11541.56 | 1483.99 | 1.08 |
| 2024-07-04 | 13.24 | 12.73 | -0.51 | -3.85 | 17679.66 | 2279.62 | 1.66 |
| 2024-07-03 | 13.46 | 13.24 | -0.23 | -1.71 | 13376.52 | 1775.54 | 1.25 |
| 2024-07-02 | 13.27 | 13.47 | 0.20 | 1.51 | 18790.92 | 2523.10 | 1.76 |
| 2024-07-01 | 12.97 | 13.27 | 0.25 | 1.92 | 17999.83 | 2356.16 | 1.69 |
| 2024-06-28 | 12.85 | 13.02 | 0.17 | 1.32 | 18463.61 | 2408.21 | 1.73 |
| 2024-06-27 | 13.14 | 12.85 | -0.16 | -1.23 | 13937.40 | 1810.77 | 1.31 |
| 2024-06-26 | 12.49 | 13.01 | 0.53 | 4.25 | 20468.08 | 2617.28 | 1.92 |
| 2024-06-25 | 12.37 | 12.48 | 0.15 | 1.22 | 16566.20 | 2069.95 | 1.55 |
| 2024-06-24 | 12.84 | 12.33 | -0.52 | -4.05 | 23058.40 | 2871.94 | 2.16 |
| 2024-06-21 | 12.81 | 12.85 | 0.04 | 0.31 | 12359.28 | 1594.40 | 1.16 |
| 2024-06-20 | 13.12 | 12.81 | -0.32 | -2.44 | 14328.88 | 1855.69 | 1.34 |
| 2024-06-19 | 13.12 | 13.13 | 0.02 | 0.15 | 14469.00 | 1895.93 | 1.35 |
| 2024-06-18 | 12.93 | 13.11 | 0.20 | 1.55 | 19815.34 | 2562.89 | 1.86 |
| 2024-06-17 | 13.29 | 12.91 | -0.36 | -2.71 | 18958.12 | 2466.07 | 1.78 |
| 2024-06-14 | 13.13 | 13.27 | 0.12 | 0.91 | 17424.00 | 2297.20 | 1.63 |
| 2024-06-13 | 13.15 | 13.15 | 0.02 | 0.15 | 19529.62 | 2568.72 | 1.83 |
| 2024-06-12 | 12.79 | 13.13 | 0.32 | 2.50 | 18011.16 | 2359.73 | 1.69 |
| 2024-06-11 | 12.94 | 12.81 | -0.09 | -0.70 | 21844.92 | 2789.15 | 2.05 |
| 2024-06-07 | 12.70 | 12.90 | 0.38 | 3.04 | 38331.80 | 4915.82 | 3.59 |
| 2024-06-06 | 13.28 | 12.52 | -0.45 | -3.47 | 35747.02 | 4538.65 | 3.35 |
| 2024-06-05 | 13.45 | 12.97 | -0.48 | -3.57 | 27027.84 | 3553.46 | 2.53 |
| 2024-06-04 | 13.75 | 13.45 | -0.31 | -2.25 | 30410.19 | 4090.55 | 2.85 |
| 2024-06-03 | 14.47 | 14.16 | -0.34 | -2.35 | 25303.16 | 3626.42 | 2.37 |
| 2024-05-31 | 14.60 | 14.50 | 0.08 | 0.56 | 18970.00 | 2734.50 | 1.78 |
| 2024-05-30 | 14.46 | 14.42 | -0.04 | -0.28 | 13545.32 | 1962.56 | 1.27 |
| 2024-05-29 | 14.51 | 14.46 | 0.01 | 0.07 | 15020.36 | 2186.83 | 1.41 |
| 2024-05-28 | 14.70 | 14.45 | -0.29 | -1.97 | 16912.40 | 2454.50 | 1.58 |
| 2024-05-27 | 14.69 | 14.74 | 0.00 | 0.00 | 18449.48 | 2696.97 | 1.73 |
| 2024-05-24 | 14.76 | 14.74 | 0.04 | 0.27 | 17240.36 | 2551.68 | 1.61 |
| 2024-05-23 | 14.91 | 14.70 | -0.25 | -1.67 | 18835.12 | 2784.50 | 1.76 |
| 2024-05-22 | 15.20 | 14.95 | -0.25 | -1.65 | 22840.36 | 3431.39 | 2.55 |
| 2024-05-21 | 15.13 | 15.20 | 0.05 | 0.33 | 18680.60 | 2836.87 | 2.08 |
| 2024-05-20 | 15.00 | 15.15 | 0.12 | 0.80 | 20898.56 | 3165.02 | 2.33 |
| 2024-05-17 | 15.00 | 15.03 | 0.03 | 0.20 | 16970.88 | 2540.23 | 1.89 |
| 2024-05-16 | 15.05 | 15.00 | -0.14 | -0.93 | 21877.08 | 3296.46 | 2.44 |
| 2024-05-15 | 15.12 | 15.14 | -0.05 | -0.33 | 17777.51 | 2703.38 | 1.98 |
| 2024-05-14 | 14.91 | 15.19 | 0.26 | 1.74 | 19450.00 | 2941.42 | 2.17 |
| 2024-05-13 | 15.12 | 14.93 | -0.26 | -1.71 | 22353.68 | 3331.72 | 2.49 |
| 2024-05-10 | 15.05 | 15.19 | 0.13 | 0.86 | 23508.63 | 3551.70 | 2.62 |
| 2024-05-09 | 14.70 | 15.06 | 0.35 | 2.38 | 26864.07 | 4021.74 | 3.00 |
日K线
周K线
月K线
