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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.63 | 17.75 | 16.72 | 17.05 | +0.35% | 3.73 | 15.92% |
| 2025-05-23 | 15.64 | 18.05 | 15.64 | 16.99 | +7.85% | 5.30 | 23.00% |
| 2025-05-22 | 16.43 | 16.76 | 15.72 | 15.76 | -5.90% | 2.69 | 12.18% |
| 2025-05-21 | 16.85 | 17.45 | 16.31 | 16.75 | -2.10% | 3.95 | 17.03% |
| 2025-05-20 | 16.60 | 17.35 | 16.05 | 17.10 | +2.08% | 4.26 | 18.62% |
| 2025-05-19 | 16.06 | 16.85 | 15.27 | 16.76 | +3.32% | 3.48 | 15.71% |
| 2025-05-16 | 15.95 | 16.44 | 15.65 | 16.22 | +1.18% | 3.82 | 17.31% |
| 2025-05-15 | 16.41 | 16.92 | 15.98 | 16.03 | -3.49% | 3.99 | 17.81% |
| 2025-05-14 | 15.96 | 17.54 | 15.96 | 16.61 | +1.90% | 6.59 | 28.69% |
| 2025-05-13 | 14.94 | 16.63 | 14.63 | 16.30 | +10.19% | 5.76 | 27.16% |
| 2025-05-12 | 14.73 | 14.95 | 14.60 | 14.79 | +1.86% | 1.68 | 8.29% |
| 2025-05-09 | 15.19 | 15.24 | 14.45 | 14.52 | -3.96% | 1.96 | 9.74% |
| 2025-05-08 | 15.04 | 15.36 | 14.79 | 15.12 | -1.75% | 2.69 | 13.02% |
| 2025-05-07 | 14.86 | 15.48 | 14.85 | 15.39 | +5.11% | 4.32 | 20.82% |
| 2025-05-06 | 13.77 | 14.64 | 13.74 | 14.64 | +7.39% | 2.59 | 13.21% |