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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.08 | 15.08 | 14.80 | 14.91 | -0.67% | 0.80 | 3.91% |
| 2025-07-21 | 14.99 | 15.07 | 14.89 | 15.01 | -0.13% | 0.84 | 4.10% |
| 2025-07-18 | 14.78 | 15.07 | 14.66 | 15.03 | +1.42% | 0.98 | 4.83% |
| 2025-07-17 | 14.69 | 14.91 | 14.60 | 14.82 | +1.30% | 0.60 | 2.96% |
| 2025-07-16 | 14.73 | 14.75 | 14.54 | 14.63 | +0.27% | 0.54 | 2.70% |
| 2025-07-15 | 14.93 | 14.93 | 14.42 | 14.59 | -2.08% | 1.01 | 5.06% |
| 2025-07-14 | 14.94 | 14.98 | 14.72 | 14.90 | -0.40% | 0.63 | 3.09% |
| 2025-07-11 | 15.31 | 15.31 | 14.82 | 14.96 | -1.58% | 1.25 | 6.10% |
| 2025-07-10 | 14.99 | 15.49 | 14.86 | 15.20 | +1.33% | 1.86 | 8.91% |
| 2025-07-09 | 15.18 | 15.49 | 14.92 | 15.00 | -0.79% | 1.12 | 5.41% |
| 2025-07-08 | 14.86 | 15.30 | 14.80 | 15.12 | +1.54% | 0.85 | 4.13% |
| 2025-07-07 | 14.90 | 15.07 | 14.85 | 14.89 | -0.60% | 0.67 | 3.30% |
| 2025-07-04 | 15.25 | 15.25 | 14.86 | 14.98 | -1.12% | 1.04 | 5.06% |
| 2025-07-03 | 15.45 | 15.54 | 15.09 | 15.15 | -2.51% | 1.32 | 6.36% |
| 2025-07-02 | 15.35 | 15.68 | 15.30 | 15.54 | -0.38% | 1.86 | 8.77% |
| 2025-07-01 | 15.26 | 15.69 | 15.03 | 15.60 | +2.83% | 2.48 | 11.74% |
| 2025-06-30 | 14.85 | 15.20 | 14.81 | 15.17 | +3.27% | 1.44 | 6.96% |
| 2025-06-27 | 14.64 | 14.83 | 14.61 | 14.69 | +0.34% | 0.65 | 3.25% |
| 2025-06-26 | 14.80 | 14.95 | 14.63 | 14.64 | -1.75% | 0.96 | 4.76% |
| 2025-06-25 | 14.70 | 15.24 | 14.63 | 14.90 | +0.61% | 1.17 | 5.78% |