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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.04 | 30.29 | 29.55 | 29.57 | -2.44% | 3.02 | 2.19% |
| 2026-02-12 | 29.50 | 30.50 | 29.43 | 30.31 | +2.99% | 4.85 | 3.47% |
| 2026-02-11 | 29.31 | 29.94 | 29.02 | 29.43 | -0.47% | 4.16 | 3.04% |
| 2026-02-10 | 28.45 | 30.30 | 28.40 | 29.57 | +3.72% | 6.29 | 4.61% |
| 2026-02-09 | 27.88 | 28.67 | 27.66 | 28.51 | +3.71% | 3.27 | 2.50% |
| 2026-02-06 | 27.20 | 27.99 | 26.88 | 27.49 | +0.77% | 2.23 | 1.75% |
| 2026-02-05 | 27.85 | 27.99 | 26.96 | 27.28 | -2.36% | 2.32 | 1.84% |
| 2026-02-04 | 27.40 | 28.05 | 27.25 | 27.94 | +1.90% | 2.67 | 2.08% |
| 2026-02-03 | 26.74 | 27.47 | 26.54 | 27.42 | +3.35% | 2.29 | 1.83% |
| 2026-02-02 | 27.05 | 27.42 | 26.47 | 26.53 | -2.07% | 2.35 | 1.89% |
| 2026-01-30 | 27.36 | 27.60 | 26.39 | 27.09 | -0.99% | 2.65 | 2.13% |
| 2026-01-29 | 28.12 | 28.29 | 27.28 | 27.36 | -3.22% | 3.27 | 2.55% |
| 2026-01-28 | 28.63 | 28.73 | 27.82 | 28.27 | -1.64% | 3.64 | 2.80% |
| 2026-01-27 | 28.70 | 28.93 | 27.71 | 28.74 | -0.07% | 3.53 | 2.70% |
| 2026-01-26 | 28.99 | 29.35 | 28.38 | 28.76 | +0.10% | 4.75 | 3.57% |
| 2026-01-23 | 28.20 | 28.95 | 28.12 | 28.73 | +2.02% | 3.52 | 2.66% |
| 2026-01-22 | 28.35 | 28.58 | 28.02 | 28.16 | -0.53% | 2.92 | 2.24% |
| 2026-01-21 | 28.10 | 28.58 | 28.00 | 28.31 | +1.29% | 3.51 | 2.68% |
| 2026-01-20 | 27.95 | 28.39 | 27.64 | 27.95 | +0.40% | 3.31 | 2.56% |
| 2026-01-19 | 28.26 | 28.43 | 27.70 | 27.84 | -1.00% | 2.93 | 2.27% |