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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.47 | 23.90 | 23.38 | 23.59 | -0.29% | 2.82 | 2.57% |
| 2025-07-21 | 23.09 | 23.73 | 22.93 | 23.66 | +2.50% | 3.53 | 3.24% |
| 2025-07-18 | 23.07 | 23.09 | 22.82 | 23.08 | +0.30% | 1.97 | 1.84% |
| 2025-07-17 | 22.85 | 23.10 | 22.69 | 23.01 | +0.83% | 2.31 | 2.17% |
| 2025-07-16 | 22.79 | 23.05 | 22.66 | 22.82 | -0.04% | 2.17 | 2.04% |
| 2025-07-15 | 22.68 | 22.90 | 22.46 | 22.83 | +0.53% | 2.55 | 2.42% |
| 2025-07-14 | 22.70 | 22.92 | 22.60 | 22.72 | +0.09% | 2.21 | 2.09% |
| 2025-07-11 | 22.71 | 22.91 | 22.41 | 22.70 | +0.48% | 2.78 | 2.64% |
| 2025-07-10 | 22.10 | 22.83 | 22.02 | 22.59 | +1.84% | 2.79 | 2.67% |
| 2025-07-09 | 22.46 | 22.68 | 22.13 | 22.18 | -0.84% | 2.12 | 2.04% |
| 2025-07-08 | 21.77 | 22.63 | 21.74 | 22.37 | +2.60% | 2.60 | 2.51% |
| 2025-07-07 | 21.96 | 21.98 | 21.58 | 21.80 | -0.77% | 1.40 | 1.39% |
| 2025-07-04 | 22.24 | 22.40 | 21.95 | 21.97 | -1.43% | 1.44 | 1.40% |
| 2025-07-03 | 22.21 | 22.35 | 22.00 | 22.29 | +0.45% | 1.56 | 1.51% |
| 2025-07-02 | 22.61 | 22.68 | 22.08 | 22.19 | -1.59% | 1.48 | 1.43% |
| 2025-07-01 | 22.72 | 22.73 | 22.25 | 22.55 | -0.83% | 1.72 | 1.65% |
| 2025-06-30 | 22.63 | 22.88 | 22.60 | 22.73 | +0.48% | 2.06 | 1.95% |
| 2025-06-27 | 22.68 | 22.95 | 22.60 | 22.63 | -0.09% | 1.72 | 1.62% |
| 2025-06-26 | 22.82 | 23.22 | 22.58 | 22.65 | -0.35% | 2.40 | 2.26% |
| 2025-06-25 | 22.59 | 22.77 | 22.48 | 22.73 | +0.13% | 2.23 | 2.12% |