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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.08 | 27.54 | 26.62 | 27.16 | -0.18% | 2.09 | 1.67% |
| 2025-10-21 | 26.93 | 27.30 | 26.39 | 27.21 | -1.56% | 3.52 | 2.82% |
| 2025-10-20 | 27.73 | 28.10 | 27.50 | 27.64 | +1.54% | 2.16 | 1.68% |
| 2025-10-17 | 28.52 | 28.64 | 27.18 | 27.22 | -4.26% | 2.60 | 2.03% |
| 2025-10-16 | 28.80 | 28.85 | 28.28 | 28.43 | -1.69% | 2.07 | 1.57% |
| 2025-10-15 | 28.15 | 29.00 | 27.92 | 28.92 | +3.54% | 3.12 | 2.37% |
| 2025-10-14 | 30.04 | 30.41 | 27.80 | 27.93 | -6.56% | 5.36 | 4.03% |
| 2025-10-13 | 28.50 | 30.02 | 28.50 | 29.89 | -2.10% | 3.24 | 2.38% |
| 2025-10-10 | 32.06 | 32.06 | 30.45 | 30.53 | -5.30% | 4.06 | 2.83% |
| 2025-10-09 | 31.91 | 32.68 | 31.37 | 32.24 | +1.03% | 4.94 | 3.33% |
| 2025-09-30 | 31.20 | 32.18 | 31.15 | 31.91 | +2.80% | 4.57 | 3.11% |
| 2025-09-29 | 30.55 | 31.48 | 30.34 | 31.04 | +1.27% | 3.39 | 2.37% |
| 2025-09-26 | 31.36 | 31.45 | 30.58 | 30.65 | -3.16% | 4.56 | 3.21% |
| 2025-09-25 | 32.00 | 32.32 | 31.50 | 31.65 | -0.81% | 4.37 | 2.98% |
| 2025-09-24 | 31.41 | 32.11 | 30.93 | 31.91 | +1.62% | 5.71 | 3.91% |
| 2025-09-23 | 32.41 | 32.82 | 30.46 | 31.40 | -3.89% | 8.00 | 5.51% |
| 2025-09-22 | 32.83 | 33.23 | 31.82 | 32.67 | +0.65% | 6.42 | 4.28% |
| 2025-09-19 | 33.01 | 33.80 | 32.17 | 32.46 | -1.70% | 8.40 | 5.53% |
| 2025-09-18 | 31.19 | 34.80 | 30.93 | 33.02 | +5.87% | 14.11 | 9.30% |
| 2025-09-17 | 30.04 | 32.11 | 29.82 | 31.19 | +2.94% | 8.41 | 5.89% |