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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.77 | 14.02 | 13.75 | 13.92 | +0.43% | 0.38 | 1.99% |
| 2025-10-21 | 13.75 | 13.86 | 13.58 | 13.86 | +1.32% | 0.32 | 1.68% |
| 2025-10-20 | 13.45 | 13.68 | 13.45 | 13.68 | +2.32% | 0.35 | 1.84% |
| 2025-10-17 | 13.58 | 13.78 | 13.37 | 13.37 | -1.91% | 0.43 | 2.28% |
| 2025-10-16 | 13.84 | 13.97 | 13.56 | 13.63 | -1.52% | 0.44 | 2.32% |
| 2025-10-15 | 14.05 | 14.08 | 13.77 | 13.84 | -0.79% | 0.41 | 2.13% |
| 2025-10-14 | 14.24 | 14.30 | 13.88 | 13.95 | -1.69% | 0.49 | 2.52% |
| 2025-10-13 | 13.75 | 14.26 | 13.43 | 14.19 | +1.14% | 0.67 | 3.43% |
| 2025-10-10 | 14.01 | 14.20 | 13.91 | 14.03 | +0.14% | 0.47 | 2.42% |
| 2025-10-09 | 14.25 | 14.25 | 13.96 | 14.01 | -1.34% | 0.56 | 2.88% |
| 2025-09-30 | 14.10 | 14.30 | 14.04 | 14.20 | +0.57% | 0.43 | 2.19% |
| 2025-09-29 | 13.89 | 14.14 | 13.70 | 14.12 | +2.54% | 0.51 | 2.62% |
| 2025-09-26 | 13.85 | 13.95 | 13.61 | 13.77 | -0.65% | 0.38 | 2.01% |
| 2025-09-25 | 14.00 | 14.25 | 13.82 | 13.86 | -1.28% | 0.51 | 2.61% |
| 2025-09-24 | 13.50 | 14.16 | 13.42 | 14.04 | +3.69% | 0.72 | 3.76% |
| 2025-09-23 | 13.72 | 13.85 | 13.07 | 13.54 | -2.03% | 0.69 | 3.73% |
| 2025-09-22 | 14.03 | 14.04 | 13.71 | 13.82 | -1.57% | 0.45 | 2.33% |
| 2025-09-19 | 14.03 | 14.28 | 13.95 | 14.04 | -0.35% | 0.44 | 2.28% |
| 2025-09-18 | 14.47 | 14.55 | 14.00 | 14.09 | -2.63% | 0.66 | 3.36% |
| 2025-09-17 | 14.40 | 14.65 | 14.39 | 14.47 | +0.63% | 0.55 | 2.72% |