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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.50 | 13.72 | 12.91 | 13.05 | -5.23% | 1.03 | 5.60% |
| 2026-03-20 | 14.61 | 14.65 | 13.75 | 13.77 | -5.36% | 1.15 | 5.91% |
| 2026-03-19 | 14.91 | 15.10 | 14.44 | 14.55 | -3.45% | 1.09 | 5.34% |
| 2026-03-18 | 15.28 | 15.45 | 14.81 | 15.07 | -0.72% | 1.23 | 5.94% |
| 2026-03-17 | 15.72 | 16.38 | 15.15 | 15.18 | -3.74% | 1.87 | 8.67% |
| 2026-03-16 | 15.90 | 16.50 | 15.46 | 15.77 | -1.68% | 2.33 | 10.60% |
| 2026-03-13 | 16.50 | 17.12 | 16.01 | 16.04 | -0.31% | 3.27 | 14.32% |
| 2026-03-12 | 17.30 | 17.88 | 16.04 | 16.09 | -3.83% | 3.40 | 14.79% |
| 2026-03-11 | 16.42 | 17.16 | 16.23 | 16.73 | +3.14% | 2.79 | 12.15% |
| 2026-03-10 | 16.21 | 16.50 | 15.99 | 16.22 | -0.18% | 1.16 | 5.18% |
| 2026-03-09 | 16.38 | 16.90 | 15.90 | 16.25 | -2.69% | 1.78 | 7.90% |
| 2026-03-06 | 15.50 | 16.85 | 15.46 | 16.70 | +7.05% | 2.66 | 11.73% |
| 2026-03-05 | 16.01 | 16.14 | 15.47 | 15.60 | -1.27% | 1.31 | 6.08% |
| 2026-03-04 | 15.52 | 16.15 | 15.43 | 15.80 | -0.13% | 1.31 | 6.00% |
| 2026-03-03 | 16.72 | 16.90 | 15.78 | 15.82 | -5.16% | 2.27 | 10.12% |
| 2026-03-02 | 17.23 | 17.38 | 16.57 | 16.68 | -1.65% | 2.39 | 10.18% |
| 2026-02-27 | 16.73 | 16.99 | 16.50 | 16.96 | +0.59% | 1.77 | 7.65% |
| 2026-02-26 | 16.82 | 17.50 | 16.67 | 16.86 | +0.42% | 2.31 | 9.84% |
| 2026-02-25 | 16.88 | 17.15 | 16.68 | 16.79 | -0.65% | 2.31 | 9.89% |
| 2026-02-24 | 15.97 | 17.00 | 15.89 | 16.90 | +7.92% | 3.13 | 13.67% |