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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.85 | 27.22 | 26.28 | 26.96 | +0.18% | 6.42 | 5.17% |
| 2025-08-18 | 27.22 | 27.45 | 26.59 | 26.91 | -0.51% | 8.08 | 6.43% |
| 2025-08-15 | 25.21 | 27.42 | 25.07 | 27.05 | +8.50% | 11.27 | 9.16% |
| 2025-08-14 | 25.21 | 25.28 | 24.61 | 24.93 | -0.99% | 3.50 | 3.02% |
| 2025-08-13 | 25.16 | 25.36 | 24.86 | 25.18 | +0.32% | 3.73 | 3.20% |
| 2025-08-12 | 25.02 | 25.25 | 24.81 | 25.10 | +0.28% | 2.77 | 2.38% |
| 2025-08-11 | 24.50 | 25.14 | 24.50 | 25.03 | +2.48% | 3.72 | 3.22% |
| 2025-08-08 | 24.64 | 24.74 | 24.33 | 24.43 | -1.13% | 2.04 | 1.80% |
| 2025-08-07 | 24.77 | 24.95 | 24.47 | 24.70 | -0.64% | 2.63 | 2.29% |
| 2025-08-06 | 25.01 | 25.09 | 24.71 | 24.86 | -0.08% | 3.68 | 3.19% |
| 2025-08-05 | 24.22 | 24.91 | 24.17 | 24.88 | +2.75% | 4.46 | 3.89% |
| 2025-08-04 | 23.32 | 24.22 | 23.25 | 24.22 | +3.40% | 3.03 | 2.73% |
| 2025-08-01 | 23.18 | 23.58 | 23.15 | 23.42 | +0.94% | 1.75 | 1.62% |
| 2025-07-31 | 23.48 | 23.82 | 23.08 | 23.20 | -1.64% | 2.69 | 2.47% |
| 2025-07-30 | 23.91 | 24.13 | 23.37 | 23.59 | -1.37% | 2.69 | 2.44% |
| 2025-07-29 | 23.87 | 24.01 | 23.70 | 23.92 | -0.33% | 2.16 | 1.95% |
| 2025-07-28 | 23.97 | 24.33 | 23.87 | 24.00 | +0.42% | 2.50 | 2.24% |
| 2025-07-25 | 23.70 | 24.26 | 23.59 | 23.90 | +0.97% | 2.75 | 2.48% |
| 2025-07-24 | 23.17 | 23.75 | 23.17 | 23.67 | +2.19% | 2.64 | 2.41% |
| 2025-07-23 | 23.59 | 23.60 | 23.11 | 23.16 | -1.81% | 2.88 | 2.65% |