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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.50 | 26.57 | 25.76 | 25.86 | -2.19% | 1.97 | 1.64% |
| 2025-11-18 | 26.84 | 26.98 | 26.24 | 26.44 | -1.64% | 1.66 | 1.35% |
| 2025-11-17 | 27.15 | 27.40 | 26.85 | 26.88 | -1.21% | 1.34 | 1.07% |
| 2025-11-14 | 27.31 | 27.77 | 27.13 | 27.21 | -1.20% | 1.64 | 1.29% |
| 2025-11-13 | 27.00 | 27.60 | 26.90 | 27.54 | +2.04% | 2.32 | 1.84% |
| 2025-11-12 | 27.07 | 27.30 | 26.70 | 26.99 | -0.44% | 1.40 | 1.13% |
| 2025-11-11 | 27.34 | 27.64 | 27.01 | 27.11 | -0.81% | 1.44 | 1.14% |
| 2025-11-10 | 27.58 | 27.81 | 27.08 | 27.33 | -0.73% | 1.50 | 1.19% |
| 2025-11-07 | 27.78 | 27.80 | 27.23 | 27.53 | -1.01% | 1.31 | 1.03% |
| 2025-11-06 | 27.45 | 28.06 | 27.23 | 27.81 | +1.53% | 1.77 | 1.38% |
| 2025-11-05 | 27.17 | 27.58 | 26.97 | 27.39 | -0.15% | 1.63 | 1.29% |
| 2025-11-04 | 28.29 | 28.38 | 27.14 | 27.43 | -3.48% | 2.81 | 2.20% |
| 2025-11-03 | 28.90 | 29.00 | 27.80 | 28.42 | -1.18% | 2.65 | 2.02% |
| 2025-10-31 | 28.31 | 28.98 | 28.25 | 28.76 | +1.73% | 2.72 | 2.05% |
| 2025-10-30 | 28.90 | 29.05 | 28.18 | 28.27 | -2.21% | 2.58 | 1.96% |
| 2025-10-29 | 27.98 | 29.17 | 27.97 | 28.91 | +4.59% | 3.89 | 2.94% |
| 2025-10-28 | 27.90 | 27.96 | 27.49 | 27.64 | -0.97% | 2.06 | 1.61% |
| 2025-10-27 | 28.19 | 28.53 | 27.71 | 27.91 | +0.32% | 2.70 | 2.08% |
| 2025-10-24 | 27.52 | 27.94 | 27.48 | 27.82 | +1.53% | 2.28 | 1.78% |
| 2025-10-23 | 27.02 | 27.42 | 26.44 | 27.40 | +0.88% | 2.01 | 1.62% |