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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.10 | 15.44 | 14.97 | 15.18 | +0.80% | 1.17 | 5.55% |
| 2025-11-18 | 15.33 | 15.40 | 14.96 | 15.06 | -2.27% | 0.92 | 4.39% |
| 2025-11-17 | 15.21 | 15.60 | 15.09 | 15.41 | +1.72% | 1.21 | 5.69% |
| 2025-11-14 | 15.39 | 15.39 | 15.07 | 15.15 | -1.94% | 1.28 | 6.10% |
| 2025-11-13 | 14.85 | 15.73 | 14.82 | 15.45 | +4.04% | 1.82 | 8.61% |
| 2025-11-12 | 14.93 | 15.01 | 14.70 | 14.85 | -1.00% | 0.68 | 3.34% |
| 2025-11-11 | 14.91 | 15.06 | 14.72 | 15.00 | +1.28% | 0.86 | 4.18% |
| 2025-11-10 | 14.80 | 15.00 | 14.71 | 14.81 | +0.20% | 0.81 | 3.94% |
| 2025-11-07 | 14.40 | 14.89 | 14.40 | 14.78 | +1.93% | 0.95 | 4.66% |
| 2025-11-06 | 14.36 | 14.50 | 14.25 | 14.50 | +1.26% | 0.38 | 1.92% |
| 2025-11-05 | 14.10 | 14.35 | 14.10 | 14.32 | +0.63% | 0.33 | 1.65% |
| 2025-11-04 | 14.23 | 14.35 | 14.13 | 14.23 | +0.49% | 0.36 | 1.84% |
| 2025-11-03 | 14.23 | 14.23 | 14.05 | 14.16 | +0.07% | 0.28 | 1.43% |
| 2025-10-31 | 13.88 | 14.30 | 13.88 | 14.15 | +1.58% | 0.42 | 2.13% |
| 2025-10-30 | 14.00 | 14.08 | 13.88 | 13.93 | -0.78% | 0.31 | 1.60% |
| 2025-10-29 | 14.17 | 14.28 | 13.98 | 14.04 | -1.40% | 0.40 | 2.06% |
| 2025-10-28 | 14.12 | 14.32 | 13.96 | 14.24 | +0.71% | 0.65 | 3.29% |
| 2025-10-27 | 14.58 | 14.73 | 14.05 | 14.14 | +0.57% | 0.79 | 3.99% |
| 2025-10-24 | 14.02 | 14.18 | 13.88 | 14.06 | +0.57% | 0.35 | 1.79% |
| 2025-10-23 | 13.85 | 13.99 | 13.72 | 13.98 | +0.43% | 0.33 | 1.74% |