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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.25 | 28.45 | 27.89 | 28.09 | -0.95% | 2.41 | 1.86% |
| 2026-04-20 | 27.85 | 28.98 | 27.66 | 28.36 | +1.83% | 3.43 | 2.61% |
| 2026-04-17 | 27.25 | 28.06 | 27.03 | 27.85 | +2.13% | 2.78 | 2.18% |
| 2026-04-16 | 26.66 | 27.55 | 26.58 | 27.27 | +2.56% | 3.01 | 2.40% |
| 2026-04-15 | 26.43 | 27.10 | 26.16 | 26.59 | +1.03% | 2.49 | 2.01% |
| 2026-04-14 | 26.26 | 26.68 | 26.00 | 26.32 | +0.77% | 2.12 | 1.75% |
| 2026-04-13 | 25.28 | 26.50 | 25.28 | 26.12 | +2.59% | 2.76 | 2.30% |
| 2026-04-10 | 24.94 | 26.03 | 24.91 | 25.46 | +3.37% | 2.93 | 2.47% |
| 2026-04-09 | 24.68 | 24.85 | 24.39 | 24.63 | -1.20% | 1.72 | 1.51% |
| 2026-04-08 | 24.48 | 24.99 | 24.34 | 24.93 | +3.96% | 2.48 | 2.18% |
| 2026-04-07 | 23.63 | 24.04 | 23.48 | 23.98 | +1.48% | 1.65 | 1.50% |
| 2026-04-03 | 23.60 | 24.23 | 23.56 | 23.63 | +0.08% | 2.01 | 1.83% |
| 2026-04-02 | 23.29 | 23.84 | 23.08 | 23.61 | +1.03% | 2.27 | 2.09% |
| 2026-04-01 | 23.40 | 23.50 | 23.00 | 23.37 | +2.37% | 1.66 | 1.55% |
| 2026-03-31 | 22.88 | 23.32 | 22.70 | 22.83 | +0.04% | 1.52 | 1.43% |
| 2026-03-30 | 22.71 | 22.88 | 22.35 | 22.82 | -1.08% | 1.35 | 1.29% |
| 2026-03-27 | 22.71 | 23.22 | 22.62 | 23.07 | +0.39% | 1.81 | 1.71% |
| 2026-03-26 | 23.59 | 23.72 | 22.87 | 22.98 | -2.87% | 1.81 | 1.69% |
| 2026-03-25 | 23.70 | 24.02 | 23.49 | 23.66 | +0.77% | 1.93 | 1.76% |
| 2026-03-24 | 23.74 | 23.82 | 22.52 | 23.48 | +1.56% | 2.57 | 2.41% |