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 | 25.98 |
| 涨跌额/元 | 2.36 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 25.98 |
| 卖出/元 | 0.00 |
| 昨收/元 | 23.62 |
| 今开/元 | 24.05 |
| 最高/元 | 25.98 |
| 最低/元 | 24.05 |
| 成交量/手 | 101093.09 |
| 成交额/万 | 25869.24 |
| 股净值/元 | 22.02 |
| 市净率 | 2.54 |
| 总市值/万 | 480354.11 |
| 流通值/万 | 276207.57 |
| 换手率/% | 9.51 |
| 入市日期 | 2021-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.05 | 25.98 | 2.36 | 9.99 | 101093.09 | 25869.24 | 9.51 |
| 2025-07-21 | 22.06 | 23.62 | 1.44 | 6.49 | 109191.37 | 25476.44 | 10.27 |
| 2025-07-18 | 22.58 | 22.18 | -0.40 | -1.77 | 30742.45 | 6835.27 | 2.89 |
| 2025-07-17 | 22.77 | 22.58 | -0.11 | -0.49 | 42475.28 | 9588.12 | 4.00 |
| 2025-07-16 | 22.69 | 22.69 | 0.10 | 0.44 | 45146.23 | 10222.32 | 4.25 |
| 2025-07-15 | 22.58 | 22.59 | 0.10 | 0.45 | 68809.14 | 15406.80 | 6.47 |
| 2025-07-14 | 21.82 | 22.49 | 0.67 | 3.07 | 80675.11 | 18066.80 | 7.59 |
| 2025-07-11 | 21.11 | 21.82 | 0.72 | 3.41 | 59907.33 | 12895.69 | 5.63 |
| 2025-07-10 | 21.57 | 21.10 | -0.58 | -2.68 | 55256.46 | 11780.76 | 5.20 |
| 2025-07-09 | 22.11 | 21.68 | -0.40 | -1.81 | 45301.76 | 9920.70 | 4.26 |
| 2025-07-08 | 21.95 | 22.08 | 0.07 | 0.32 | 51136.50 | 11287.77 | 4.81 |
| 2025-07-07 | 21.70 | 22.01 | 0.27 | 1.24 | 56750.77 | 12375.94 | 5.34 |
| 2025-07-04 | 22.19 | 21.74 | -0.25 | -1.14 | 56774.34 | 12327.62 | 5.34 |
| 2025-07-03 | 21.66 | 21.99 | 0.19 | 0.87 | 62303.14 | 13708.41 | 5.86 |
| 2025-07-02 | 21.89 | 21.80 | -0.10 | -0.46 | 67111.72 | 14531.76 | 6.31 |
| 2025-07-01 | 21.05 | 21.90 | 0.90 | 4.29 | 117048.58 | 25422.41 | 11.01 |
| 2025-06-30 | 20.87 | 21.00 | 0.27 | 1.30 | 38982.58 | 8135.59 | 3.67 |
| 2025-06-27 | 20.48 | 20.73 | 0.22 | 1.07 | 39880.66 | 8254.59 | 3.75 |
| 2025-06-26 | 20.83 | 20.51 | -0.29 | -1.39 | 46308.90 | 9499.30 | 4.36 |
| 2025-06-25 | 20.81 | 20.80 | 0.03 | 0.14 | 51200.12 | 10648.01 | 4.82 |
| 2025-06-24 | 21.19 | 20.77 | -0.05 | -0.24 | 56324.53 | 11814.82 | 5.30 |
| 2025-06-23 | 20.33 | 20.82 | 0.24 | 1.17 | 46648.01 | 9714.18 | 4.39 |
| 2025-06-20 | 20.54 | 20.58 | -0.02 | -0.10 | 43841.36 | 9041.36 | 4.12 |
| 2025-06-19 | 21.03 | 20.60 | -0.54 | -2.55 | 72901.26 | 15111.75 | 6.86 |
| 2025-06-18 | 21.96 | 21.14 | -1.06 | -4.78 | 88243.23 | 18805.69 | 8.30 |
| 2025-06-17 | 22.90 | 22.20 | -0.83 | -3.60 | 100266.25 | 22385.88 | 9.43 |
| 2025-06-16 | 21.98 | 23.03 | 0.55 | 2.45 | 146933.32 | 33393.92 | 13.82 |
| 2025-06-13 | 22.23 | 22.48 | -0.14 | -0.62 | 154597.26 | 34828.62 | 14.54 |
| 2025-06-12 | 21.69 | 22.62 | 0.93 | 4.29 | 163664.84 | 36570.03 | 15.39 |
| 2025-06-11 | 21.68 | 21.69 | -0.20 | -0.91 | 83633.75 | 18171.60 | 7.87 |
| 2025-06-10 | 21.38 | 21.89 | 0.54 | 2.53 | 134821.81 | 29370.05 | 12.68 |
| 2025-06-09 | 21.20 | 21.35 | 0.14 | 0.66 | 56892.76 | 12127.56 | 5.35 |
| 2025-06-06 | 21.53 | 21.21 | -0.50 | -2.30 | 75484.20 | 16008.01 | 7.10 |
| 2025-06-05 | 22.03 | 21.71 | -0.67 | -2.99 | 121128.00 | 26732.27 | 11.39 |
| 2025-06-04 | 21.60 | 22.38 | 0.81 | 3.76 | 159805.96 | 35156.14 | 15.03 |
| 2025-06-03 | 20.60 | 21.57 | 0.67 | 3.21 | 95244.28 | 20333.32 | 8.96 |
| 2025-05-30 | 21.28 | 20.90 | -0.50 | -2.34 | 63937.24 | 13438.51 | 6.01 |
| 2025-05-29 | 21.34 | 21.40 | 0.16 | 0.75 | 82142.47 | 17560.46 | 7.73 |
| 2025-05-28 | 22.01 | 21.61 | -0.40 | -1.82 | 86846.72 | 18736.29 | 8.17 |
| 2025-05-27 | 21.90 | 22.01 | -0.09 | -0.41 | 111850.87 | 24484.44 | 10.52 |
| 2025-05-26 | 22.38 | 22.10 | -0.14 | -0.63 | 119384.23 | 26350.99 | 11.23 |
| 2025-05-23 | 22.15 | 22.24 | -0.17 | -0.76 | 164635.92 | 37306.35 | 15.49 |
| 2025-05-22 | 23.12 | 22.41 | -1.94 | -7.97 | 234067.09 | 53959.31 | 22.02 |
| 2025-05-21 | 23.47 | 24.35 | 1.41 | 6.15 | 355717.68 | 85334.63 | 33.46 |
| 2025-05-20 | 20.49 | 22.94 | 2.09 | 10.02 | 190257.39 | 42130.18 | 17.90 |
| 2025-05-19 | 19.58 | 20.85 | 0.99 | 4.99 | 203336.18 | 41254.22 | 19.13 |
| 2025-05-16 | 19.16 | 19.86 | 0.51 | 2.64 | 150711.20 | 29624.12 | 14.18 |
| 2025-05-15 | 18.90 | 19.35 | 0.34 | 1.79 | 110492.15 | 21180.69 | 10.39 |
| 2025-05-14 | 18.90 | 19.01 | 0.04 | 0.21 | 76755.76 | 14575.73 | 7.22 |
| 2025-05-13 | 19.30 | 18.97 | 0.23 | 1.23 | 85449.05 | 16259.50 | 8.04 |
| 2025-05-12 | 18.89 | 18.74 | 0.22 | 1.19 | 67669.75 | 12635.26 | 6.37 |
| 2025-05-09 | 18.55 | 18.52 | -0.11 | -0.59 | 57807.80 | 10718.44 | 5.44 |
| 2025-05-08 | 18.58 | 18.63 | 0.07 | 0.38 | 78447.00 | 14667.81 | 7.38 |
| 2025-05-07 | 18.58 | 18.56 | 0.43 | 2.37 | 119167.68 | 22454.35 | 11.21 |
| 2025-05-06 | 17.81 | 18.13 | 0.40 | 2.26 | 80781.08 | 14591.92 | 7.60 |
| 2025-04-30 | 18.52 | 17.73 | -0.45 | -2.48 | 103987.39 | 18753.34 | 9.78 |
| 2025-04-29 | 17.85 | 18.18 | 0.54 | 3.06 | 128361.08 | 23053.48 | 12.07 |
| 2025-04-28 | 18.52 | 17.64 | -1.06 | -5.67 | 122782.67 | 21972.64 | 11.55 |
| 2025-04-25 | 19.34 | 18.70 | -0.48 | -2.50 | 140940.85 | 26693.96 | 13.26 |
| 2025-04-24 | 17.46 | 19.18 | 1.74 | 9.98 | 104627.59 | 19277.49 | 9.84 |
| 2025-04-23 | 17.51 | 17.44 | 0.37 | 2.17 | 73509.48 | 12790.36 | 6.91 |
| 2025-04-22 | 17.33 | 17.07 | -0.31 | -1.78 | 53515.06 | 9140.77 | 5.03 |
| 2025-04-21 | 16.32 | 17.38 | 0.98 | 5.98 | 68222.76 | 11620.48 | 6.42 |
| 2025-04-18 | 16.61 | 16.40 | -0.25 | -1.50 | 23948.39 | 3950.14 | 2.25 |
| 2025-04-17 | 16.40 | 16.65 | 0.25 | 1.52 | 31203.44 | 5202.36 | 2.93 |
| 2025-04-16 | 16.89 | 16.40 | -0.58 | -3.42 | 38523.08 | 6363.24 | 3.62 |
| 2025-04-15 | 16.70 | 16.98 | 0.38 | 2.29 | 51319.36 | 8643.43 | 4.83 |
| 2025-04-14 | 16.53 | 16.60 | 0.31 | 1.90 | 60789.32 | 10119.39 | 5.72 |
| 2025-04-11 | 16.47 | 16.29 | -0.13 | -0.79 | 97672.34 | 15972.42 | 9.19 |
| 2025-04-10 | 15.61 | 16.42 | 1.49 | 9.98 | 45835.08 | 7373.60 | 4.31 |
| 2025-04-09 | 15.00 | 14.93 | -0.38 | -2.48 | 95985.56 | 13767.39 | 9.03 |
| 2025-04-08 | 16.00 | 15.31 | -1.70 | -9.99 | 40333.32 | 6261.41 | 3.79 |
| 2025-04-07 | 17.01 | 17.01 | -1.89 | -10.00 | 13635.24 | 2324.78 | 1.28 |
| 2025-04-03 | 19.10 | 18.90 | -0.69 | -3.52 | 35123.56 | 6669.09 | 3.30 |
| 2025-04-02 | 19.10 | 19.59 | 0.34 | 1.77 | 19930.36 | 3892.71 | 1.87 |
| 2025-04-01 | 18.93 | 19.25 | 0.47 | 2.50 | 35795.84 | 6878.87 | 3.37 |
| 2025-03-31 | 19.31 | 18.78 | -0.77 | -3.94 | 50265.87 | 9454.70 | 4.73 |
| 2025-03-28 | 19.96 | 19.55 | -0.41 | -2.05 | 20994.00 | 4144.24 | 1.97 |
| 2025-03-27 | 19.63 | 19.96 | 0.26 | 1.32 | 28800.47 | 5728.36 | 2.71 |
| 2025-03-26 | 19.60 | 19.70 | 0.06 | 0.31 | 21149.13 | 4175.74 | 1.99 |
| 2025-03-25 | 19.85 | 19.64 | -0.34 | -1.70 | 26327.84 | 5207.18 | 2.48 |
| 2025-03-24 | 19.73 | 19.98 | 0.20 | 1.01 | 33497.15 | 6637.30 | 3.15 |
| 2025-03-21 | 19.90 | 19.78 | -0.18 | -0.90 | 28317.52 | 5640.01 | 2.66 |
| 2025-03-20 | 20.09 | 19.96 | -0.12 | -0.60 | 24490.04 | 4917.02 | 2.30 |
| 2025-03-19 | 20.47 | 20.08 | -0.47 | -2.29 | 34515.65 | 6948.75 | 3.25 |
| 2025-03-18 | 20.28 | 20.55 | 0.27 | 1.33 | 43850.72 | 8918.79 | 4.12 |
| 2025-03-17 | 20.79 | 20.28 | -0.57 | -2.73 | 59946.28 | 12368.96 | 5.64 |
| 2025-03-14 | 20.56 | 20.85 | 0.22 | 1.07 | 77425.92 | 16096.35 | 7.28 |
| 2025-03-13 | 20.18 | 20.63 | 0.35 | 1.73 | 69895.36 | 14261.09 | 6.57 |
| 2025-03-12 | 20.13 | 20.28 | 0.17 | 0.85 | 58871.95 | 11872.39 | 5.54 |
| 2025-03-11 | 20.01 | 20.11 | -0.10 | -0.50 | 26131.40 | 5238.47 | 2.46 |
| 2025-03-10 | 20.00 | 20.21 | 0.07 | 0.35 | 43277.60 | 8665.43 | 4.07 |
| 2025-03-07 | 20.94 | 20.14 | -0.80 | -3.82 | 68921.28 | 13987.55 | 6.48 |
| 2025-03-06 | 20.78 | 20.94 | 0.14 | 0.67 | 60394.92 | 12528.20 | 5.68 |
| 2025-03-05 | 21.55 | 20.80 | -0.94 | -4.32 | 67764.03 | 14153.57 | 6.37 |
| 2025-03-04 | 22.00 | 21.74 | -0.25 | -1.14 | 99102.64 | 21506.64 | 9.32 |
| 2025-03-03 | 20.91 | 21.99 | 1.14 | 5.47 | 94891.99 | 20273.25 | 8.92 |
| 2025-02-28 | 21.10 | 20.85 | -0.16 | -0.76 | 58022.64 | 12150.75 | 5.46 |
| 2025-02-27 | 20.17 | 21.01 | 0.87 | 4.32 | 75268.20 | 15692.20 | 7.08 |
| 2025-02-26 | 20.10 | 20.14 | 0.44 | 2.23 | 49323.64 | 10035.81 | 4.64 |
日K线
周K线
月K线
