怡达股份 sz.300721
32.35
+2.89%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.30 | 34.88 | 31.20 | 32.35 | +2.89% | 11.80 | 25.83% |
| 2026-05-21 | 33.05 | 35.45 | 31.44 | 31.44 | -4.15% | 10.82 | 23.28% |
| 2026-05-20 | 33.31 | 34.50 | 31.89 | 32.80 | -4.62% | 12.55 | 27.32% |
| 2026-05-19 | 34.11 | 35.00 | 32.56 | 34.39 | +10.97% | 14.79 | 31.66% |
| 2026-05-18 | 32.00 | 34.44 | 30.00 | 30.99 | +5.55% | 17.35 | 39.13% |
| 2026-05-15 | 26.82 | 29.36 | 26.82 | 29.36 | +19.98% | 8.74 | 21.79% |
| 2026-05-14 | 21.46 | 25.10 | 21.43 | 24.47 | +14.88% | 9.76 | 30.53% |
| 2026-05-13 | 21.20 | 21.80 | 20.68 | 21.30 | -0.23% | 3.75 | 12.67% |
| 2026-05-12 | 21.28 | 21.82 | 20.63 | 21.35 | -1.66% | 4.35 | 14.86% |
| 2026-05-11 | 19.76 | 22.04 | 19.50 | 21.71 | +9.43% | 6.02 | 20.95% |
| 2026-05-08 | 20.21 | 20.25 | 19.62 | 19.84 | -3.22% | 3.26 | 11.85% |
| 2026-05-07 | 20.40 | 20.75 | 20.01 | 20.50 | -0.49% | 4.23 | 15.09% |
| 2026-05-06 | 20.79 | 21.64 | 20.40 | 20.60 | +3.00% | 4.82 | 16.73% |
| 2026-04-30 | 22.17 | 22.40 | 19.68 | 20.00 | -9.05% | 7.49 | 26.48% |
| 2026-04-29 | 22.00 | 23.00 | 21.40 | 21.99 | -0.32% | 6.34 | 20.78% |
| 2026-04-28 | 22.29 | 23.40 | 21.00 | 22.06 | -1.65% | 7.53 | 24.89% |
| 2026-04-27 | 19.61 | 23.50 | 19.61 | 22.43 | +6.81% | 10.02 | 32.88% |
| 2026-04-24 | 18.04 | 21.23 | 17.15 | 21.00 | +18.71% | 10.97 | 42.12% |
| 2026-04-23 | 17.69 | 17.69 | 17.10 | 17.69 | +20.01% | 3.98 | 16.34% |
| 2026-04-22 | 14.35 | 14.74 | 14.10 | 14.74 | +2.43% | 0.97 | 4.86% |