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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.54 | 14.89 | 14.48 | 14.81 | +1.93% | 1.06 | 5.25% |
| 2025-06-23 | 13.82 | 14.58 | 13.81 | 14.53 | +3.64% | 1.28 | 6.53% |
| 2025-06-20 | 13.88 | 14.42 | 13.88 | 14.02 | +0.65% | 1.02 | 5.29% |
| 2025-06-19 | 14.30 | 14.34 | 13.87 | 13.93 | -2.59% | 0.78 | 4.07% |
| 2025-06-18 | 14.38 | 14.56 | 14.23 | 14.30 | -1.24% | 0.67 | 3.43% |
| 2025-06-17 | 14.48 | 14.59 | 14.34 | 14.48 | -0.41% | 0.70 | 3.53% |
| 2025-06-16 | 14.15 | 14.59 | 14.15 | 14.54 | +2.17% | 0.90 | 4.55% |
| 2025-06-13 | 14.53 | 14.73 | 14.22 | 14.23 | -2.73% | 1.22 | 6.19% |
| 2025-06-12 | 15.05 | 15.05 | 14.53 | 14.63 | -2.85% | 1.60 | 7.95% |
| 2025-06-11 | 15.08 | 15.47 | 14.89 | 15.06 | +0.40% | 1.44 | 6.97% |
| 2025-06-10 | 15.37 | 15.51 | 14.82 | 15.00 | -2.21% | 1.67 | 8.02% |
| 2025-06-09 | 15.05 | 15.39 | 14.93 | 15.34 | +2.26% | 1.17 | 5.61% |
| 2025-06-06 | 15.19 | 15.40 | 14.90 | 15.00 | -1.18% | 1.41 | 6.78% |
| 2025-06-05 | 15.32 | 15.46 | 15.09 | 15.18 | -1.68% | 1.34 | 6.45% |
| 2025-06-04 | 15.42 | 15.66 | 15.29 | 15.44 | -0.26% | 1.42 | 6.70% |
| 2025-06-03 | 15.08 | 15.59 | 14.95 | 15.48 | +1.77% | 1.43 | 6.74% |
| 2025-05-30 | 16.34 | 16.41 | 15.06 | 15.21 | -7.30% | 3.08 | 14.53% |
| 2025-05-29 | 16.28 | 16.75 | 15.87 | 16.41 | +1.17% | 2.73 | 12.14% |
| 2025-05-28 | 16.77 | 16.82 | 16.17 | 16.22 | -3.96% | 2.51 | 11.15% |
| 2025-05-27 | 16.90 | 17.22 | 16.60 | 16.89 | -0.99% | 2.84 | 12.32% |