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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.91 | 16.38 | 15.60 | 15.66 | -2.25% | 1.94 | 8.79% |
| 2026-02-12 | 16.18 | 16.36 | 15.90 | 16.02 | -2.08% | 2.13 | 9.56% |
| 2026-02-11 | 16.43 | 17.48 | 16.28 | 16.36 | -1.98% | 2.94 | 12.71% |
| 2026-02-10 | 17.19 | 17.55 | 16.65 | 16.69 | -4.03% | 3.09 | 13.18% |
| 2026-02-09 | 17.14 | 17.68 | 16.41 | 17.39 | +3.94% | 4.36 | 18.57% |
| 2026-02-06 | 16.48 | 17.56 | 15.64 | 16.73 | -0.65% | 4.19 | 17.97% |
| 2026-02-05 | 16.28 | 17.62 | 16.14 | 16.84 | +2.81% | 3.56 | 15.34% |
| 2026-02-04 | 16.35 | 17.46 | 16.01 | 16.38 | -1.27% | 4.01 | 17.46% |
| 2026-02-03 | 15.58 | 16.99 | 15.38 | 16.59 | +6.55% | 3.98 | 17.71% |
| 2026-02-02 | 16.06 | 16.78 | 15.57 | 15.57 | -11.23% | 4.14 | 18.50% |
| 2026-01-30 | 15.70 | 18.68 | 15.47 | 17.54 | +9.35% | 5.83 | 25.37% |
| 2026-01-29 | 15.30 | 16.66 | 15.12 | 16.04 | +4.63% | 4.71 | 21.27% |
| 2026-01-28 | 14.90 | 15.94 | 14.75 | 15.33 | +1.86% | 2.91 | 13.64% |
| 2026-01-27 | 15.31 | 15.40 | 14.75 | 15.05 | -5.76% | 2.63 | 12.67% |
| 2026-01-26 | 15.00 | 15.97 | 14.81 | 15.97 | +5.90% | 4.21 | 19.62% |
| 2026-01-23 | 15.00 | 15.32 | 14.77 | 15.08 | -0.13% | 2.97 | 14.25% |
| 2026-01-22 | 14.74 | 15.74 | 14.74 | 15.10 | -3.14% | 3.89 | 18.53% |
| 2026-01-21 | 15.72 | 16.70 | 14.80 | 15.59 | +0.91% | 5.74 | 26.24% |
| 2026-01-20 | 13.88 | 16.10 | 13.75 | 15.45 | +11.96% | 4.19 | 20.41% |
| 2026-01-19 | 13.59 | 13.87 | 13.55 | 13.80 | +1.25% | 0.57 | 3.02% |