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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.58 | 28.28 | 27.58 | 28.12 | +2.33% | 3.60 | 2.78% |
| 2026-01-15 | 27.14 | 27.48 | 27.00 | 27.48 | +0.77% | 1.94 | 1.54% |
| 2026-01-14 | 27.45 | 28.07 | 26.90 | 27.27 | -0.37% | 4.21 | 3.31% |
| 2026-01-13 | 28.20 | 28.23 | 27.20 | 27.37 | -2.87% | 3.69 | 2.89% |
| 2026-01-12 | 27.79 | 28.20 | 27.70 | 28.18 | +1.77% | 3.52 | 2.72% |
| 2026-01-09 | 27.28 | 27.98 | 27.15 | 27.69 | +1.50% | 2.99 | 2.35% |
| 2026-01-08 | 27.20 | 27.49 | 27.00 | 27.28 | +0.11% | 2.58 | 2.05% |
| 2026-01-07 | 27.45 | 27.57 | 27.02 | 27.25 | -0.87% | 2.99 | 2.37% |
| 2026-01-06 | 26.95 | 27.65 | 26.90 | 27.49 | +1.93% | 3.56 | 2.81% |
| 2026-01-05 | 26.47 | 26.99 | 26.46 | 26.97 | +1.70% | 2.59 | 2.09% |
| 2025-12-31 | 26.94 | 27.06 | 26.45 | 26.52 | -1.56% | 2.48 | 2.01% |
| 2025-12-30 | 26.22 | 27.07 | 26.22 | 26.94 | +2.01% | 3.45 | 2.79% |
| 2025-12-29 | 25.93 | 26.62 | 25.91 | 26.41 | +1.58% | 2.94 | 2.41% |
| 2025-12-26 | 26.00 | 26.35 | 25.65 | 26.00 | +0.08% | 2.34 | 1.95% |
| 2025-12-25 | 25.58 | 26.10 | 25.43 | 25.98 | +1.80% | 2.27 | 1.90% |
| 2025-12-24 | 25.16 | 25.65 | 25.16 | 25.52 | +1.23% | 1.76 | 1.49% |
| 2025-12-23 | 25.28 | 25.42 | 25.06 | 25.21 | -0.20% | 1.64 | 1.40% |
| 2025-12-22 | 24.98 | 25.44 | 24.82 | 25.26 | +1.69% | 1.78 | 1.53% |
| 2025-12-19 | 24.92 | 25.19 | 24.82 | 24.84 | +0.44% | 1.26 | 1.09% |
| 2025-12-18 | 24.98 | 25.28 | 24.73 | 24.73 | -1.36% | 1.40 | 1.21% |