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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.01 | 15.08 | 14.83 | 14.96 | -0.33% | 0.82 | 4.02% |
| 2025-08-18 | 14.94 | 15.12 | 14.86 | 15.01 | +1.21% | 0.84 | 4.10% |
| 2025-08-15 | 14.60 | 14.90 | 14.50 | 14.83 | +1.58% | 0.86 | 4.28% |
| 2025-08-14 | 15.37 | 15.43 | 14.60 | 14.60 | -5.87% | 1.80 | 8.77% |
| 2025-08-13 | 15.65 | 15.75 | 15.45 | 15.51 | -0.26% | 0.93 | 4.39% |
| 2025-08-12 | 15.65 | 15.66 | 15.32 | 15.55 | 0.00% | 1.01 | 4.76% |
| 2025-08-11 | 15.34 | 15.64 | 15.26 | 15.55 | +2.24% | 1.04 | 4.91% |
| 2025-08-08 | 15.43 | 15.53 | 15.13 | 15.21 | -1.81% | 0.77 | 3.68% |
| 2025-08-07 | 15.37 | 15.49 | 15.30 | 15.49 | +0.78% | 1.03 | 4.91% |
| 2025-08-06 | 15.33 | 15.48 | 15.27 | 15.37 | +0.26% | 0.93 | 4.43% |
| 2025-08-05 | 15.08 | 15.38 | 15.06 | 15.33 | +1.79% | 0.95 | 4.53% |
| 2025-08-04 | 14.99 | 15.08 | 14.72 | 15.06 | +0.33% | 0.61 | 2.96% |
| 2025-08-01 | 15.03 | 15.13 | 14.86 | 15.01 | +0.47% | 0.71 | 3.45% |
| 2025-07-31 | 15.35 | 15.42 | 14.88 | 14.94 | -3.05% | 1.14 | 5.50% |
| 2025-07-30 | 15.34 | 15.90 | 15.25 | 15.41 | +0.52% | 1.51 | 7.13% |
| 2025-07-29 | 15.40 | 15.48 | 15.09 | 15.33 | -0.39% | 1.19 | 5.70% |
| 2025-07-28 | 15.18 | 15.53 | 15.18 | 15.39 | -0.97% | 1.57 | 7.48% |
| 2025-07-25 | 15.61 | 16.19 | 15.41 | 15.54 | +3.12% | 3.31 | 15.37% |
| 2025-07-24 | 14.70 | 15.38 | 14.67 | 15.07 | +2.87% | 1.31 | 6.37% |
| 2025-07-23 | 14.88 | 14.98 | 14.61 | 14.65 | -1.74% | 0.70 | 3.47% |