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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.28 | 14.46 | 14.12 | 14.38 | +0.63% | 0.45 | 2.28% |
| 2025-09-15 | 14.35 | 14.40 | 14.17 | 14.29 | -0.69% | 0.35 | 1.77% |
| 2025-09-12 | 14.37 | 14.42 | 14.26 | 14.39 | +0.07% | 0.39 | 1.98% |
| 2025-09-11 | 14.27 | 14.39 | 14.02 | 14.38 | +1.05% | 0.49 | 2.49% |
| 2025-09-10 | 14.36 | 14.43 | 14.10 | 14.23 | -0.28% | 0.36 | 1.85% |
| 2025-09-09 | 14.51 | 14.62 | 14.21 | 14.27 | -1.79% | 0.44 | 2.21% |
| 2025-09-08 | 14.39 | 14.55 | 14.30 | 14.53 | +0.83% | 0.47 | 2.37% |
| 2025-09-05 | 14.23 | 14.49 | 14.13 | 14.41 | +2.71% | 0.64 | 3.22% |
| 2025-09-04 | 14.00 | 14.29 | 13.85 | 14.03 | +0.43% | 0.62 | 3.15% |
| 2025-09-03 | 14.29 | 14.50 | 13.94 | 13.97 | -1.96% | 0.73 | 3.70% |
| 2025-09-02 | 14.58 | 14.58 | 14.12 | 14.25 | -2.33% | 0.67 | 3.40% |
| 2025-09-01 | 14.34 | 14.83 | 14.34 | 14.59 | +1.89% | 0.82 | 4.07% |
| 2025-08-29 | 14.63 | 14.81 | 14.32 | 14.32 | -2.32% | 0.69 | 3.45% |
| 2025-08-28 | 14.63 | 15.05 | 14.11 | 14.66 | -0.27% | 1.22 | 6.05% |
| 2025-08-27 | 15.36 | 15.41 | 14.61 | 14.70 | -4.79% | 1.65 | 7.94% |
| 2025-08-26 | 15.18 | 15.60 | 15.05 | 15.44 | +1.65% | 1.18 | 5.61% |
| 2025-08-25 | 15.14 | 15.52 | 15.04 | 15.19 | +1.06% | 1.31 | 6.27% |
| 2025-08-22 | 14.98 | 15.14 | 14.91 | 15.03 | +0.13% | 0.86 | 4.19% |
| 2025-08-21 | 15.05 | 15.18 | 14.90 | 15.01 | +0.20% | 0.96 | 4.66% |
| 2025-08-20 | 14.95 | 15.00 | 14.79 | 14.98 | +0.13% | 0.70 | 3.42% |