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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.67 | 25.19 | 24.41 | 25.07 | +1.62% | 1.52 | 1.32% |
| 2025-12-16 | 24.98 | 25.10 | 24.39 | 24.67 | -1.24% | 1.72 | 1.51% |
| 2025-12-15 | 25.55 | 25.70 | 24.93 | 24.98 | -3.48% | 2.37 | 2.03% |
| 2025-12-12 | 25.46 | 25.88 | 25.37 | 25.88 | +1.89% | 2.66 | 2.24% |
| 2025-12-11 | 26.11 | 26.20 | 25.40 | 25.40 | -2.76% | 2.33 | 1.96% |
| 2025-12-10 | 26.15 | 26.39 | 25.80 | 26.12 | -0.46% | 1.79 | 1.48% |
| 2025-12-09 | 26.53 | 26.56 | 26.16 | 26.24 | -1.20% | 1.69 | 1.39% |
| 2025-12-08 | 26.73 | 26.73 | 26.45 | 26.56 | -0.97% | 2.71 | 2.21% |
| 2025-12-05 | 25.92 | 26.82 | 25.77 | 26.82 | +3.27% | 2.34 | 1.92% |
| 2025-12-04 | 25.89 | 26.28 | 25.69 | 25.97 | +1.56% | 2.13 | 1.77% |
| 2025-12-03 | 25.82 | 25.99 | 25.53 | 25.57 | -1.35% | 1.28 | 1.08% |
| 2025-12-02 | 25.88 | 26.14 | 25.66 | 25.92 | -0.12% | 1.52 | 1.28% |
| 2025-12-01 | 25.99 | 26.00 | 25.48 | 25.95 | +1.76% | 1.71 | 1.44% |
| 2025-11-28 | 25.25 | 25.63 | 25.20 | 25.50 | +0.47% | 1.00 | 0.85% |
| 2025-11-27 | 25.29 | 25.66 | 25.23 | 25.38 | +0.59% | 1.43 | 1.21% |
| 2025-11-26 | 25.42 | 25.63 | 25.18 | 25.23 | -1.06% | 1.39 | 1.18% |
| 2025-11-25 | 25.50 | 25.80 | 25.35 | 25.50 | +0.59% | 1.61 | 1.36% |
| 2025-11-24 | 25.21 | 25.50 | 24.95 | 25.35 | +1.04% | 1.37 | 1.18% |
| 2025-11-21 | 25.36 | 25.64 | 24.73 | 25.09 | -1.22% | 2.32 | 1.99% |
| 2025-11-20 | 26.02 | 26.12 | 25.38 | 25.40 | -1.78% | 1.75 | 1.48% |