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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.77 | 13.85 | 13.31 | 13.63 | -1.02% | 0.66 | 3.50% |
| 2026-01-15 | 13.56 | 13.85 | 13.49 | 13.77 | +1.62% | 0.63 | 3.34% |
| 2026-01-14 | 13.52 | 13.73 | 13.38 | 13.55 | +0.82% | 0.77 | 4.12% |
| 2026-01-13 | 13.60 | 13.72 | 13.42 | 13.44 | -1.47% | 0.54 | 2.88% |
| 2026-01-12 | 13.45 | 13.73 | 13.40 | 13.64 | +1.49% | 0.62 | 3.31% |
| 2026-01-09 | 13.36 | 13.45 | 13.28 | 13.44 | +0.52% | 0.66 | 3.56% |
| 2026-01-08 | 13.33 | 13.58 | 13.28 | 13.37 | +0.68% | 0.90 | 4.84% |
| 2026-01-07 | 13.25 | 13.50 | 13.07 | 13.28 | +1.76% | 0.95 | 5.16% |
| 2026-01-06 | 12.89 | 13.20 | 12.79 | 13.05 | +1.71% | 0.52 | 2.91% |
| 2026-01-05 | 12.73 | 12.90 | 12.70 | 12.83 | +0.79% | 0.45 | 2.52% |
| 2025-12-31 | 12.79 | 12.88 | 12.46 | 12.73 | -0.24% | 0.38 | 2.17% |
| 2025-12-30 | 12.84 | 12.99 | 12.64 | 12.76 | -1.09% | 0.34 | 1.89% |
| 2025-12-29 | 12.91 | 12.99 | 12.65 | 12.90 | +0.08% | 0.40 | 2.27% |
| 2025-12-26 | 13.10 | 13.18 | 12.87 | 12.89 | -1.53% | 0.31 | 1.73% |
| 2025-12-25 | 13.17 | 13.17 | 12.86 | 13.09 | +0.31% | 0.30 | 1.66% |
| 2025-12-24 | 12.89 | 13.13 | 12.76 | 13.05 | +1.40% | 0.38 | 2.13% |
| 2025-12-23 | 12.86 | 12.94 | 12.71 | 12.87 | +0.08% | 0.35 | 2.00% |
| 2025-12-22 | 12.95 | 13.01 | 12.84 | 12.86 | -0.08% | 0.37 | 2.05% |
| 2025-12-19 | 12.66 | 12.93 | 12.66 | 12.87 | +1.26% | 0.37 | 2.07% |
| 2025-12-18 | 12.46 | 12.86 | 12.40 | 12.71 | +1.44% | 0.47 | 2.66% |