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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.65 | 21.86 | 21.46 | 21.78 | +0.45% | 1.16 | 1.13% |
| 2025-05-23 | 22.03 | 22.43 | 21.58 | 21.68 | -1.95% | 1.99 | 1.92% |
| 2025-05-22 | 22.61 | 22.66 | 22.04 | 22.11 | -1.91% | 1.38 | 1.32% |
| 2025-05-21 | 22.69 | 22.72 | 22.28 | 22.54 | -0.65% | 1.45 | 1.37% |
| 2025-05-20 | 22.73 | 22.95 | 22.37 | 22.69 | +0.22% | 1.68 | 1.57% |
| 2025-05-19 | 22.93 | 23.02 | 22.33 | 22.64 | -1.28% | 1.54 | 1.45% |
| 2025-05-16 | 22.76 | 23.40 | 22.63 | 22.94 | +0.60% | 2.09 | 1.92% |
| 2025-05-15 | 23.22 | 23.33 | 22.78 | 22.80 | -2.23% | 1.75 | 1.62% |
| 2025-05-14 | 22.95 | 23.82 | 22.82 | 23.32 | +1.58% | 4.25 | 3.85% |
| 2025-05-13 | 23.54 | 23.70 | 22.76 | 22.95 | -0.93% | 3.16 | 2.90% |
| 2025-05-12 | 23.05 | 23.33 | 22.95 | 23.17 | +2.25% | 2.36 | 2.17% |
| 2025-05-09 | 23.15 | 23.23 | 22.37 | 22.66 | -2.49% | 2.29 | 2.15% |
| 2025-05-08 | 22.76 | 23.48 | 22.65 | 23.24 | +1.50% | 3.55 | 3.25% |
| 2025-05-07 | 22.95 | 23.48 | 22.64 | 22.90 | +0.73% | 3.99 | 3.68% |
| 2025-05-06 | 22.93 | 23.19 | 22.38 | 22.73 | -0.34% | 4.93 | 4.62% |