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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.41 | 30.66 | 29.41 | 30.30 | +2.89% | 6.66 | 4.82% |
| 2025-09-15 | 29.40 | 30.09 | 28.97 | 29.45 | +0.17% | 6.68 | 4.90% |
| 2025-09-12 | 29.80 | 30.17 | 29.30 | 29.40 | -2.07% | 5.76 | 4.20% |
| 2025-09-11 | 28.10 | 30.35 | 27.87 | 30.02 | +6.19% | 8.21 | 6.10% |
| 2025-09-10 | 28.26 | 28.98 | 28.12 | 28.27 | -0.28% | 4.18 | 3.18% |
| 2025-09-09 | 28.90 | 28.97 | 28.10 | 28.35 | -2.21% | 4.51 | 3.43% |
| 2025-09-08 | 27.90 | 29.20 | 27.88 | 28.99 | +4.58% | 7.72 | 5.85% |
| 2025-09-05 | 26.06 | 27.79 | 25.92 | 27.72 | +7.11% | 6.46 | 5.19% |
| 2025-09-04 | 27.19 | 27.50 | 25.43 | 25.88 | -4.85% | 6.63 | 5.41% |
| 2025-09-03 | 28.59 | 28.60 | 26.90 | 27.20 | -4.99% | 8.06 | 6.28% |
| 2025-09-02 | 27.49 | 29.00 | 26.80 | 28.63 | +4.95% | 11.66 | 8.99% |
| 2025-09-01 | 27.22 | 27.66 | 27.00 | 27.28 | +0.29% | 3.81 | 3.03% |
| 2025-08-29 | 27.53 | 27.95 | 26.96 | 27.20 | -0.80% | 4.52 | 3.58% |
| 2025-08-28 | 26.54 | 27.45 | 26.15 | 27.42 | +2.66% | 5.87 | 4.74% |
| 2025-08-27 | 27.25 | 27.97 | 26.67 | 26.71 | -1.62% | 6.84 | 5.39% |
| 2025-08-26 | 27.26 | 27.29 | 26.93 | 27.15 | -0.44% | 4.02 | 3.21% |
| 2025-08-25 | 26.92 | 27.48 | 26.65 | 27.27 | +1.41% | 6.00 | 4.78% |
| 2025-08-22 | 26.49 | 26.94 | 26.33 | 26.89 | +1.39% | 5.06 | 4.10% |
| 2025-08-21 | 27.48 | 27.64 | 26.39 | 26.52 | -1.77% | 5.05 | 4.06% |
| 2025-08-20 | 26.85 | 27.10 | 26.60 | 27.00 | +0.15% | 4.22 | 3.39% |