依依股份

sz001206 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

19.00

涨跌幅

-0.99%

成交量

9,069,600 股

成交额

173,211,840 元

换手率

8.49%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.98	19.00	19.82	18.62	-0.99%	9,069,600	173,211,840	8.49
2026-10-13	19.32	19.19	19.58	18.80	-1.49%	8,467,000	162,716,064	7.92
2026-10-12	19.17	19.48	19.89	18.95	+2.26%	12,818,000	249,121,696	11.99
2026-10-09	19.03	19.05	19.19	18.46	-0.42%	11,847,300	223,530,192	11.09
2026-10-08	18.53	19.13	20.30	18.31	+2.74%	17,941,500	347,740,512	16.79
2026-09-30	18.31	18.62	18.62	18.31	+9.98%	4,644,700	86,373,024	4.35
2026-09-29	17.06	16.93	17.12	16.88	-0.70%	1,647,900	27,944,800	1.54
2026-09-28	17.00	17.05	17.17	16.88	+0.29%	2,447,500	41,676,524	2.29
2026-09-24	17.09	17.00	17.31	16.96	-0.23%	2,385,700	40,809,984	2.23
2026-09-23	17.32	17.04	17.32	16.96	-1.33%	1,952,900	33,318,268	1.83
2026-09-22	17.15	17.27	17.28	16.85	+0.58%	3,912,000	66,850,284	3.66
2026-09-21	16.75	17.17	17.23	16.60	+3.50%	4,573,400	77,805,928	4.28
2026-09-18	16.24	16.59	17.00	16.19	+2.22%	3,995,100	66,482,872	3.74
2026-09-17	15.97	16.23	16.30	15.88	+1.56%	2,432,700	39,262,604	2.28
2026-09-16	15.75	15.98	16.04	15.74	+0.50%	1,378,400	21,980,278	1.29
2026-09-15	16.14	15.90	16.24	15.88	-1.36%	1,891,700	30,310,352	1.77
2026-09-14	15.89	16.12	16.22	15.80	+0.88%	2,044,400	32,821,000	1.91
2026-09-11	16.39	15.98	16.49	15.90	-3.27%	3,798,700	61,174,284	3.55
2026-09-10	16.78	16.52	17.09	16.50	-1.73%	3,655,200	61,212,196	3.42
2026-09-09	17.00	16.81	17.01	16.71	-1.64%	2,984,800	50,245,904	2.79
2026-09-08	16.91	17.09	17.17	16.82	+0.35%	3,615,800	61,577,780	3.38
2026-09-07	16.68	17.03	17.12	16.57	+2.16%	6,030,200	102,384,632	5.64
2026-09-04	16.35	16.67	16.90	16.23	+2.58%	5,121,300	85,316,560	4.79
2026-09-03	16.56	16.25	16.71	16.20	-2.52%	3,715,600	61,124,804	3.48
2026-09-02	16.51	16.67	16.77	16.37	+0.42%	2,957,900	49,165,232	2.77
2026-09-01	16.47	16.60	16.82	16.47	+0.00%	3,167,100	52,793,652	2.96
2026-08-31	16.42	16.60	16.60	16.28	+0.73%	2,310,900	38,007,248	2.16
2026-08-28	16.28	16.48	16.53	16.18	+1.04%	3,026,600	49,711,464	2.83
2026-08-27	16.30	16.31	16.42	16.21	-0.55%	2,991,200	48,738,596	2.80
2026-08-26	16.46	16.40	16.65	16.20	-1.62%	4,204,600	68,889,520	3.93

需要全历史数据与程序化访问？查看依依股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001206 获取全部历史日线。