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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.05 | 24.20 | 22.85 | 23.12 | -5.59% | 2.78 | 2.55% |
| 2026-03-20 | 25.40 | 25.53 | 24.49 | 24.49 | -2.70% | 2.01 | 1.74% |
| 2026-03-19 | 25.65 | 25.90 | 25.07 | 25.17 | -3.08% | 2.20 | 1.88% |
| 2026-03-18 | 26.41 | 26.50 | 25.65 | 25.97 | -0.80% | 2.38 | 1.99% |
| 2026-03-17 | 26.90 | 27.50 | 26.18 | 26.18 | -6.90% | 6.01 | 4.88% |
| 2026-03-16 | 28.02 | 28.15 | 27.32 | 28.12 | +0.18% | 2.20 | 1.72% |
| 2026-03-13 | 28.28 | 28.77 | 27.86 | 28.07 | -1.47% | 2.15 | 1.64% |
| 2026-03-12 | 28.66 | 28.75 | 28.10 | 28.49 | -1.04% | 2.43 | 1.85% |
| 2026-03-11 | 28.57 | 29.45 | 28.57 | 28.79 | +1.20% | 4.50 | 3.35% |
| 2026-03-10 | 27.90 | 28.54 | 27.80 | 28.45 | +3.95% | 2.94 | 2.25% |
| 2026-03-09 | 27.61 | 27.67 | 26.55 | 27.37 | -2.87% | 3.56 | 2.85% |
| 2026-03-06 | 27.85 | 28.52 | 27.75 | 28.18 | +0.71% | 2.20 | 1.69% |
| 2026-03-05 | 27.70 | 28.78 | 27.50 | 27.98 | +3.17% | 3.75 | 2.90% |
| 2026-03-04 | 27.04 | 27.79 | 26.99 | 27.12 | -1.02% | 2.65 | 2.10% |
| 2026-03-03 | 28.92 | 29.10 | 27.27 | 27.40 | -5.29% | 4.38 | 3.39% |
| 2026-03-02 | 29.18 | 29.61 | 28.79 | 28.93 | -3.37% | 4.02 | 2.99% |
| 2026-02-27 | 30.11 | 30.32 | 29.65 | 29.94 | -1.42% | 3.39 | 2.46% |
| 2026-02-26 | 29.53 | 30.80 | 29.34 | 30.37 | +2.84% | 5.01 | 3.58% |
| 2026-02-25 | 29.16 | 29.75 | 28.95 | 29.53 | +1.55% | 3.29 | 2.43% |
| 2026-02-24 | 30.11 | 30.17 | 29.03 | 29.08 | -1.66% | 4.07 | 3.00% |