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
2025-04-03	14.02	14.48	0.33	2.33%	13.78	14.76	247826	35420	18.12%
2025-04-02	14.41	14.15	-0.32	-2.21%	14.10	14.56	182879	26110	13.37%
2025-04-01	14.10	14.47	0.69	5.01%	13.90	14.69	277573	39692	20.30%
2025-03-31	14.79	13.78	-1.50	-9.82%	13.63	14.88	266936	37675	19.52%
2025-03-28	16.66	15.28	-2.77	-15.35%	14.96	16.96	377969	60212	27.56%
2025-03-27	16.63	18.05	0.47	2.67%	16.60	19.20	444728	80428	32.42%
2025-03-26	18.20	17.58	-1.70	-8.82%	17.41	19.33	449626	82407	32.78%
2025-03-25	16.59	19.28	1.54	8.68%	16.58	19.90	505242	90842	36.84%
2025-03-24	15.65	17.74	2.41	15.72%	15.38	18.18	485472	80520	35.39%
2025-03-21	14.50	15.33	1.33	9.50%	14.16	16.80	347109	54329	25.31%
2025-03-20	13.39	14.00	0.59	4.40%	13.30	14.63	137414	19317	10.02%
2025-03-19	13.45	13.41	-0.12	-0.89%	13.34	13.56	26204	3524	1.91%
2025-03-18	13.37	13.53	0.15	1.12%	13.36	13.54	31333	4214	2.28%
2025-03-17	13.41	13.38	0.09	0.68%	13.23	13.42	32116	4282	2.34%
2025-03-14	13.07	13.29	0.23	1.76%	12.82	13.30	37520	4929	2.74%
2025-03-13	13.17	13.06	-0.15	-1.14%	12.83	13.25	32102	4171	2.34%
2025-03-12	13.18	13.21	0.07	0.53%	13.01	13.43	39082	5168	2.85%
2025-03-11	13.07	13.14	-0.08	-0.61%	12.90	13.18	31895	4158	2.33%
2025-03-10	13.12	13.22	0.12	0.92%	13.10	13.31	35337	4667	2.58%
2025-03-07	13.21	13.10	-0.15	-1.13%	13.00	13.25	31879	4185	2.32%
2025-03-06	13.24	13.25	-0.12	-0.90%	13.20	13.39	58201	7717	4.24%
2025-03-05	13.16	13.37	0.23	1.75%	13.10	13.50	67444	8971	4.92%
2025-03-04	12.92	13.14	0.15	1.15%	12.81	13.15	36206	4709	2.64%
2025-03-03	12.54	12.99	0.46	3.67%	12.54	13.18	58212	7528	4.24%
2025-02-28	12.73	12.53	-0.37	-2.87%	12.45	12.93	34082	4300	2.48%
2025-02-27	13.07	12.90	-0.17	-1.30%	12.64	13.10	39948	5127	2.91%
2025-02-26	13.08	13.07	0.08	0.62%	12.91	13.22	46062	6016	3.36%
2025-02-25	12.81	12.99	0.05	0.39%	12.75	13.40	65995	8627	4.81%
2025-02-24	12.78	12.94	0.10	0.78%	12.73	12.96	39689	5107	2.89%
2025-02-21	12.90	12.84	-0.06	-0.47%	12.62	12.98	34556	4414	2.52%
2025-02-20	12.77	12.90	0.11	0.86%	12.71	12.93	33258	4274	2.42%
2025-02-19	12.45	12.79	0.28	2.24%	12.45	12.83	26958	3424	1.97%
2025-02-18	12.78	12.51	-0.26	-2.04%	12.43	12.88	37774	4772	2.75%
2025-02-17	12.65	12.77	0.20	1.59%	12.56	12.86	25903	3300	1.89%
2025-02-14	12.68	12.57	-0.11	-0.87%	12.52	12.74	21096	2660	1.54%
2025-02-13	12.93	12.68	-0.25	-1.93%	12.63	12.93	22437	2870	1.64%
2025-02-12	12.86	12.93	0.02	0.15%	12.78	12.96	27596	3550	2.01%
2025-02-11	13.00	12.91	-0.06	-0.46%	12.78	13.02	25881	3324	1.89%
2025-02-10	12.98	12.97	0.07	0.54%	12.81	12.99	25389	3277	1.85%
2025-02-07	12.82	12.90	0.00	0.00%	12.70	13.04	34424	4444	2.51%
2025-02-06	12.60	12.90	0.27	2.14%	12.57	12.90	27678	3536	2.02%
2025-02-05	12.69	12.63	0.01	0.08%	12.49	12.78	23609	2977	1.72%
2025-01-27	12.90	12.62	-0.19	-1.48%	12.58	12.95	28874	3679	2.11%
2025-01-24	12.80	12.81	-0.07	-0.54%	12.69	13.12	32368	4156	2.36%
2025-01-23	12.79	12.88	0.19	1.50%	12.71	13.14	47575	6139	3.47%
2025-01-22	12.61	12.69	0.08	0.63%	12.35	13.16	45419	5819	3.31%
2025-01-21	12.50	12.61	0.14	1.12%	12.25	12.65	39001	4856	2.84%
2025-01-20	12.16	12.47	0.39	3.23%	12.08	12.66	44849	5558	3.27%
2025-01-17	11.90	12.08	0.15	1.26%	11.71	12.29	35966	4324	2.62%
2025-01-16	11.99	11.93	0.07	0.59%	11.80	12.10	22610	2704	1.65%
2025-01-15	12.10	11.86	-0.21	-1.74%	11.80	12.10	21472	2558	1.57%
2025-01-14	11.53	12.07	0.54	4.68%	11.53	12.07	27278	3236	1.99%
2025-01-13	11.29	11.53	0.19	1.68%	10.97	11.58	20262	2290	1.48%
2025-01-10	11.74	11.34	-0.41	-3.49%	11.33	11.85	20274	2345	1.48%
2025-01-09	11.64	11.75	0.11	0.95%	11.55	11.88	20428	2406	1.49%
2025-01-08	11.65	11.64	-0.07	-0.60%	11.31	11.80	23352	2701	1.70%
2025-01-07	11.32	11.71	0.35	3.08%	11.20	11.73	24712	2848	1.80%
2025-01-06	11.51	11.36	-0.07	-0.61%	10.92	11.58	24358	2756	1.78%
2025-01-03	12.00	11.43	-0.52	-4.35%	11.38	12.19	32982	3853	2.40%
2025-01-02	12.22	11.95	-0.23	-1.89%	11.81	12.45	23461	2849	1.71%
2024-12-31	12.68	12.18	-0.45	-3.56%	12.18	12.75	26899	3333	1.96%
2024-12-30	12.85	12.63	-0.28	-2.17%	12.40	12.90	20295	2566	1.48%
2024-12-27	12.82	12.91	0.15	1.18%	12.71	13.04	18697	2418	1.36%
2024-12-26	12.60	12.76	0.17	1.35%	12.51	12.92	20646	2642	1.51%