怡达股份 (300721) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	20.79	20.60	0.60	3.00%	20.40	21.64	231416	48198	16.73%
2026-04-30	22.17	20.00	-1.99	-9.05%	19.68	22.40	366341	74916	26.48%
2026-04-29	22.00	21.99	-0.07	-0.32%	21.40	23.00	287525	63439	20.78%
2026-04-28	22.29	22.06	-0.37	-1.65%	21.00	23.40	344325	75307	24.89%
2026-04-27	19.61	22.43	1.43	6.81%	19.61	23.50	454860	100162	32.88%
2026-04-24	18.04	21.00	3.31	18.71%	17.15	21.23	582793	109736	42.12%
2026-04-23	17.69	17.69	2.95	20.01%	17.10	17.69	226047	39827	16.34%
2026-04-22	14.35	14.74	0.35	2.43%	14.10	14.74	67209	9669	4.86%
2026-04-21	14.23	14.39	0.14	0.98%	14.06	14.43	34057	4857	2.46%
2026-04-20	14.18	14.25	0.07	0.49%	14.05	14.27	26134	3704	1.89%
2026-04-17	14.24	14.18	-0.09	-0.63%	14.01	14.31	31037	4388	2.24%
2026-04-16	13.98	14.27	0.30	2.15%	13.92	14.36	36066	5116	2.61%
2026-04-15	14.31	13.97	-0.30	-2.10%	13.93	14.31	37369	5252	2.70%
2026-04-14	14.38	14.27	0.01	0.07%	14.04	14.40	34985	4969	2.53%
2026-04-13	14.13	14.26	0.01	0.07%	14.00	14.27	34219	4837	2.47%
2026-04-10	14.29	14.25	0.00	0.00%	14.18	14.51	39196	5619	2.83%
2026-04-09	14.39	14.25	-0.15	-1.04%	14.09	14.57	41472	5938	3.00%
2026-04-08	14.26	14.40	0.34	2.42%	13.98	14.40	65854	9358	4.76%
2026-04-07	13.21	14.06	0.85	6.43%	13.09	14.13	70384	9769	5.09%
2026-04-03	13.72	13.21	-0.48	-3.51%	13.00	13.78	39723	5276	2.87%
2026-04-02	14.00	13.69	-0.37	-2.63%	13.51	14.07	49332	6793	3.57%
2026-04-01	13.93	14.06	0.36	2.63%	13.82	14.21	48645	6804	3.52%
2026-03-31	14.08	13.70	-0.53	-3.72%	13.63	14.34	68479	9569	4.95%
2026-03-30	13.97	14.23	0.25	1.79%	13.83	14.28	66088	9310	4.78%
2026-03-27	13.30	13.98	0.55	4.10%	13.13	14.11	71580	9903	5.17%
2026-03-26	13.59	13.43	-0.19	-1.40%	13.26	13.82	54798	7413	3.96%
2026-03-25	13.69	13.62	0.07	0.52%	13.49	13.83	49792	6792	3.60%
2026-03-24	13.30	13.55	0.50	3.83%	12.84	13.59	65179	8610	4.71%
2026-03-23	13.50	13.05	-0.72	-5.23%	12.91	13.72	77544	10334	5.60%
2026-03-20	14.61	13.77	-0.78	-5.36%	13.75	14.65	81707	11493	5.91%
2026-03-19	14.91	14.55	-0.52	-3.45%	14.44	15.10	73929	10881	5.34%
2026-03-18	15.28	15.07	-0.11	-0.72%	14.81	15.45	82182	12328	5.94%
2026-03-17	15.72	15.18	-0.59	-3.74%	15.15	16.38	119929	18676	8.67%
2026-03-16	15.90	15.77	-0.27	-1.68%	15.46	16.50	146627	23283	10.60%
2026-03-13	16.50	16.04	-0.05	-0.31%	16.01	17.12	198140	32726	14.32%
2026-03-12	17.30	16.09	-0.64	-3.83%	16.04	17.88	204645	34013	14.79%
2026-03-11	16.42	16.73	0.51	3.14%	16.23	17.16	168050	27918	12.15%
2026-03-10	16.21	16.22	-0.03	-0.18%	15.99	16.50	71707	11623	5.18%
2026-03-09	16.38	16.25	-0.45	-2.69%	15.90	16.90	109238	17818	7.90%
2026-03-06	15.50	16.70	1.10	7.05%	15.46	16.85	162341	26630	11.73%
2026-03-05	16.01	15.60	-0.20	-1.27%	15.47	16.14	84073	13149	6.08%
2026-03-04	15.52	15.80	-0.02	-0.13%	15.43	16.15	83025	13125	6.00%
2026-03-03	16.72	15.82	-0.86	-5.16%	15.78	16.90	139992	22664	10.12%
2026-03-02	17.23	16.68	-0.28	-1.65%	16.57	17.38	140856	23881	10.18%
2026-02-27	16.73	16.96	0.10	0.59%	16.50	16.99	105854	17735	7.65%
2026-02-26	16.82	16.86	0.07	0.42%	16.67	17.50	136143	23110	9.84%
2026-02-25	16.88	16.79	-0.11	-0.65%	16.68	17.15	136805	23115	9.89%
2026-02-24	15.97	16.90	1.24	7.92%	15.89	17.00	189171	31342	13.67%
2026-02-13	15.91	15.66	-0.36	-2.25%	15.60	16.38	121638	19391	8.79%
2026-02-12	16.18	16.02	-0.34	-2.08%	15.90	16.36	132257	21269	9.56%
2026-02-11	16.43	16.36	-0.33	-1.98%	16.28	17.48	175834	29404	12.71%
2026-02-10	17.19	16.69	-0.70	-4.03%	16.65	17.55	182373	30885	13.18%
2026-02-09	17.14	17.39	0.66	3.95%	16.41	17.68	256888	43600	18.57%
2026-02-06	16.48	16.73	-0.11	-0.65%	15.64	17.56	248588	41920	17.97%
2026-02-05	16.28	16.84	0.46	2.81%	16.14	17.62	212208	35589	15.34%
2026-02-04	16.35	16.38	-0.21	-1.27%	16.01	17.46	241535	40134	17.46%
2026-02-03	15.58	16.59	1.02	6.55%	15.38	16.99	245001	39801	17.71%
2026-02-02	16.06	15.57	-1.97	-11.23%	15.57	16.78	256013	41432	18.50%
2026-01-30	15.70	17.54	1.50	9.35%	15.47	18.68	351021	58307	25.37%
2026-01-29	15.30	16.04	0.71	4.63%	15.12	16.66	294290	47101	21.27%
2026-01-28	14.90	15.33	0.28	1.86%	14.75	15.94	188675	29136	13.64%
2026-01-27	15.31	15.05	-0.92	-5.76%	14.75	15.40	175337	26281	12.67%
2026-01-26	15.00	15.97	0.89	5.90%	14.81	15.97	271453	42105	19.62%