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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.66 | 12.70 | 12.24 | 12.53 | -0.56% | 0.52 | 3.03% |
| 2025-12-16 | 13.02 | 13.02 | 12.58 | 12.60 | -2.93% | 0.47 | 2.70% |
| 2025-12-15 | 12.93 | 13.10 | 12.64 | 12.98 | +0.46% | 0.51 | 2.85% |
| 2025-12-12 | 12.93 | 13.25 | 12.83 | 12.92 | -0.08% | 0.50 | 2.75% |
| 2025-12-11 | 13.42 | 13.45 | 12.93 | 12.93 | -3.65% | 0.58 | 3.20% |
| 2025-12-10 | 13.65 | 13.78 | 13.35 | 13.42 | -1.97% | 0.47 | 2.53% |
| 2025-12-09 | 13.79 | 13.95 | 13.67 | 13.69 | -0.73% | 0.45 | 2.36% |
| 2025-12-08 | 13.73 | 13.95 | 13.70 | 13.79 | +0.58% | 0.46 | 2.40% |
| 2025-12-05 | 13.63 | 13.76 | 13.45 | 13.71 | +0.51% | 0.47 | 2.51% |
| 2025-12-04 | 14.19 | 14.28 | 13.60 | 13.64 | -3.88% | 0.65 | 3.41% |
| 2025-12-03 | 14.64 | 14.68 | 14.05 | 14.19 | -2.74% | 0.68 | 3.46% |
| 2025-12-02 | 14.64 | 14.92 | 14.41 | 14.59 | -0.82% | 0.64 | 3.17% |
| 2025-12-01 | 14.41 | 14.80 | 14.41 | 14.71 | +2.15% | 0.77 | 3.79% |
| 2025-11-28 | 14.34 | 14.44 | 14.23 | 14.40 | +0.42% | 0.57 | 2.85% |
| 2025-11-27 | 14.28 | 14.54 | 14.22 | 14.34 | +0.14% | 0.57 | 2.86% |
| 2025-11-26 | 14.70 | 14.70 | 14.28 | 14.32 | -1.58% | 0.69 | 3.47% |
| 2025-11-25 | 14.80 | 14.88 | 14.40 | 14.55 | -1.69% | 0.97 | 4.79% |
| 2025-11-24 | 14.46 | 14.92 | 14.21 | 14.80 | +4.30% | 1.01 | 5.04% |
| 2025-11-21 | 14.89 | 15.13 | 14.15 | 14.19 | -5.90% | 1.18 | 5.87% |
| 2025-11-20 | 15.29 | 15.49 | 15.01 | 15.08 | -0.66% | 0.95 | 4.49% |