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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.23 | 14.43 | 14.06 | 14.39 | +0.98% | 0.49 | 2.46% |
| 2026-04-20 | 14.18 | 14.27 | 14.05 | 14.25 | +0.49% | 0.37 | 1.89% |
| 2026-04-17 | 14.24 | 14.31 | 14.01 | 14.18 | -0.63% | 0.44 | 2.24% |
| 2026-04-16 | 13.98 | 14.36 | 13.92 | 14.27 | +2.15% | 0.51 | 2.61% |
| 2026-04-15 | 14.31 | 14.31 | 13.93 | 13.97 | -2.10% | 0.53 | 2.70% |
| 2026-04-14 | 14.38 | 14.40 | 14.04 | 14.27 | +0.07% | 0.50 | 2.53% |
| 2026-04-13 | 14.13 | 14.27 | 14.00 | 14.26 | +0.07% | 0.48 | 2.47% |
| 2026-04-10 | 14.29 | 14.51 | 14.18 | 14.25 | 0.00% | 0.56 | 2.83% |
| 2026-04-09 | 14.39 | 14.57 | 14.09 | 14.25 | -1.04% | 0.59 | 3.00% |
| 2026-04-08 | 14.26 | 14.40 | 13.98 | 14.40 | +2.42% | 0.94 | 4.76% |
| 2026-04-07 | 13.21 | 14.13 | 13.09 | 14.06 | +6.43% | 0.98 | 5.09% |
| 2026-04-03 | 13.72 | 13.78 | 13.00 | 13.21 | -3.51% | 0.53 | 2.87% |
| 2026-04-02 | 14.00 | 14.07 | 13.51 | 13.69 | -2.63% | 0.68 | 3.57% |
| 2026-04-01 | 13.93 | 14.21 | 13.82 | 14.06 | +2.63% | 0.68 | 3.52% |
| 2026-03-31 | 14.08 | 14.34 | 13.63 | 13.70 | -3.72% | 0.96 | 4.95% |
| 2026-03-30 | 13.97 | 14.28 | 13.83 | 14.23 | +1.79% | 0.93 | 4.78% |
| 2026-03-27 | 13.30 | 14.11 | 13.13 | 13.98 | +4.10% | 0.99 | 5.17% |
| 2026-03-26 | 13.59 | 13.82 | 13.26 | 13.43 | -1.40% | 0.74 | 3.96% |
| 2026-03-25 | 13.69 | 13.83 | 13.49 | 13.62 | +0.52% | 0.68 | 3.60% |
| 2026-03-24 | 13.30 | 13.59 | 12.84 | 13.55 | +3.83% | 0.86 | 4.71% |