怡合达 sz.301029
31.18
+4.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.06 | 31.57 | 29.55 | 31.18 | +4.42% | 7.33 | 5.12% |
| 2026-05-21 | 30.43 | 31.41 | 29.80 | 29.86 | -1.06% | 6.36 | 4.50% |
| 2026-05-20 | 30.55 | 30.63 | 29.62 | 30.18 | -1.69% | 3.75 | 2.70% |
| 2026-05-19 | 30.58 | 30.89 | 29.86 | 30.70 | -0.03% | 5.04 | 3.59% |
| 2026-05-18 | 30.59 | 31.26 | 30.27 | 30.71 | +0.79% | 6.19 | 4.36% |
| 2026-05-15 | 28.65 | 31.46 | 28.55 | 30.47 | +6.95% | 8.68 | 6.21% |
| 2026-05-14 | 29.50 | 29.57 | 28.43 | 28.49 | -2.63% | 3.15 | 2.36% |
| 2026-05-13 | 29.24 | 29.38 | 28.85 | 29.26 | -0.10% | 2.57 | 1.91% |
| 2026-05-12 | 30.16 | 30.20 | 29.15 | 29.29 | -2.37% | 3.15 | 2.31% |
| 2026-05-11 | 29.83 | 30.40 | 29.40 | 30.00 | +0.57% | 3.98 | 2.88% |
| 2026-05-08 | 29.87 | 30.40 | 29.64 | 29.83 | -0.07% | 4.47 | 3.23% |
| 2026-05-07 | 28.21 | 30.65 | 28.04 | 29.85 | +5.78% | 7.23 | 5.28% |
| 2026-05-06 | 28.50 | 28.97 | 28.02 | 28.22 | -0.42% | 3.93 | 3.00% |
| 2026-04-30 | 28.30 | 28.59 | 28.10 | 28.34 | -0.84% | 3.07 | 2.35% |
| 2026-04-29 | 26.97 | 28.87 | 26.75 | 28.58 | +6.21% | 4.56 | 3.54% |
| 2026-04-28 | 27.56 | 27.97 | 26.71 | 26.91 | -3.55% | 3.18 | 2.55% |
| 2026-04-27 | 26.79 | 28.22 | 26.62 | 27.90 | +5.20% | 4.08 | 3.18% |
| 2026-04-24 | 27.38 | 27.45 | 26.31 | 26.52 | -3.42% | 4.88 | 3.97% |
| 2026-04-23 | 28.07 | 28.16 | 27.36 | 27.46 | -2.17% | 2.63 | 2.06% |
| 2026-04-22 | 27.96 | 28.25 | 27.77 | 28.07 | -0.07% | 2.06 | 1.59% |