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
2025-12-16	13.02	12.60	-0.38	-2.93%	12.58	13.02	37344	4739	2.70%
2025-12-15	12.93	12.98	0.06	0.46%	12.64	13.10	39374	5087	2.85%
2025-12-12	12.93	12.92	-0.01	-0.08%	12.83	13.25	38048	4965	2.75%
2025-12-11	13.42	12.93	-0.49	-3.65%	12.93	13.45	44262	5792	3.20%
2025-12-10	13.65	13.42	-0.27	-1.97%	13.35	13.78	35051	4727	2.53%
2025-12-09	13.79	13.69	-0.10	-0.73%	13.67	13.95	32696	4502	2.36%
2025-12-08	13.73	13.79	0.08	0.58%	13.70	13.95	33230	4597	2.40%
2025-12-05	13.63	13.71	0.07	0.51%	13.45	13.76	34726	4732	2.51%
2025-12-04	14.19	13.64	-0.55	-3.88%	13.60	14.28	47232	6516	3.41%
2025-12-03	14.64	14.19	-0.40	-2.74%	14.05	14.68	47831	6815	3.46%
2025-12-02	14.64	14.59	-0.12	-0.82%	14.41	14.92	43906	6435	3.17%
2025-12-01	14.41	14.71	0.31	2.15%	14.41	14.80	52495	7656	3.79%
2025-11-28	14.34	14.40	0.06	0.42%	14.23	14.44	39445	5657	2.85%
2025-11-27	14.28	14.34	0.02	0.14%	14.22	14.54	39562	5706	2.86%
2025-11-26	14.70	14.32	-0.23	-1.58%	14.28	14.70	47993	6926	3.47%
2025-11-25	14.80	14.55	-0.25	-1.69%	14.40	14.88	66218	9664	4.79%
2025-11-24	14.46	14.80	0.61	4.30%	14.21	14.92	69666	10101	5.04%
2025-11-21	14.89	14.19	-0.89	-5.90%	14.15	15.13	81249	11808	5.87%
2025-11-20	15.29	15.08	-0.10	-0.66%	15.01	15.49	62125	9460	4.49%
2025-11-19	15.10	15.18	0.12	0.80%	14.97	15.44	76802	11650	5.55%
2025-11-18	15.33	15.06	-0.35	-2.27%	14.96	15.40	60692	9155	4.39%
2025-11-17	15.21	15.41	0.26	1.72%	15.09	15.60	78666	12084	5.69%
2025-11-14	15.39	15.15	-0.30	-1.94%	15.07	15.39	84396	12840	6.10%
2025-11-13	14.85	15.45	0.60	4.04%	14.82	15.73	119170	18231	8.61%
2025-11-12	14.93	14.85	-0.15	-1.00%	14.70	15.01	46147	6844	3.34%
2025-11-11	14.91	15.00	0.19	1.28%	14.72	15.06	57823	8645	4.18%
2025-11-10	14.80	14.81	0.03	0.20%	14.71	15.00	54541	8099	3.94%
2025-11-07	14.40	14.78	0.28	1.93%	14.40	14.89	64429	9465	4.66%
2025-11-06	14.36	14.50	0.18	1.26%	14.25	14.50	26565	3829	1.92%
2025-11-05	14.10	14.32	0.09	0.63%	14.10	14.35	22778	3252	1.65%
2025-11-04	14.23	14.23	0.07	0.49%	14.13	14.35	25416	3614	1.84%
2025-11-03	14.23	14.16	0.01	0.07%	14.05	14.23	19742	2792	1.43%
2025-10-31	13.88	14.15	0.22	1.58%	13.88	14.30	29518	4168	2.13%
2025-10-30	14.00	13.93	-0.11	-0.78%	13.88	14.08	22172	3098	1.60%
2025-10-29	14.17	14.04	-0.20	-1.40%	13.98	14.28	28439	4001	2.06%
2025-10-28	14.12	14.24	0.10	0.71%	13.96	14.32	45477	6457	3.29%
2025-10-27	14.58	14.14	0.08	0.57%	14.05	14.73	55261	7892	3.99%
2025-10-24	14.02	14.06	0.08	0.57%	13.88	14.18	24793	3488	1.79%
2025-10-23	13.85	13.98	0.06	0.43%	13.72	13.99	24096	3345	1.74%
2025-10-22	13.77	13.92	0.06	0.43%	13.75	14.02	27575	3841	1.99%
2025-10-21	13.75	13.86	0.18	1.32%	13.58	13.86	23249	3203	1.68%
2025-10-20	13.45	13.68	0.31	2.32%	13.45	13.68	25459	3458	1.84%
2025-10-17	13.58	13.37	-0.26	-1.91%	13.37	13.78	31577	4283	2.28%
2025-10-16	13.84	13.63	-0.21	-1.52%	13.56	13.97	32142	4404	2.32%
2025-10-15	14.05	13.84	-0.11	-0.79%	13.77	14.08	29403	4080	2.13%
2025-10-14	14.24	13.95	-0.24	-1.69%	13.88	14.30	34863	4902	2.52%
2025-10-13	13.75	14.19	0.16	1.14%	13.43	14.26	47413	6673	3.43%
2025-10-10	14.01	14.03	0.02	0.14%	13.91	14.20	33478	4707	2.42%
2025-10-09	14.25	14.01	-0.19	-1.34%	13.96	14.25	39855	5609	2.88%
2025-09-30	14.10	14.20	0.08	0.57%	14.04	14.30	30319	4313	2.19%
2025-09-29	13.89	14.12	0.35	2.54%	13.70	14.14	36180	5061	2.62%
2025-09-26	13.85	13.77	-0.09	-0.65%	13.61	13.95	27751	3831	2.01%
2025-09-25	14.00	13.86	-0.18	-1.28%	13.82	14.25	36166	5070	2.61%
2025-09-24	13.50	14.04	0.50	3.69%	13.42	14.16	52003	7238	3.76%
2025-09-23	13.72	13.54	-0.28	-2.03%	13.07	13.85	51550	6883	3.73%
2025-09-22	14.03	13.82	-0.22	-1.57%	13.71	14.04	32244	4461	2.33%
2025-09-19	14.03	14.04	-0.05	-0.35%	13.95	14.28	31574	4449	2.28%
2025-09-18	14.47	14.09	-0.38	-2.63%	14.00	14.55	46547	6645	3.36%
2025-09-17	14.40	14.47	0.09	0.63%	14.39	14.65	37666	5471	2.72%
2025-09-16	14.28	14.38	0.09	0.63%	14.12	14.46	31532	4512	2.28%
2025-09-15	14.35	14.29	-0.10	-0.69%	14.17	14.40	24519	3494	1.77%
2025-09-12	14.37	14.39	0.01	0.07%	14.26	14.42	27385	3932	1.98%
2025-09-11	14.27	14.38	0.15	1.05%	14.02	14.39	34486	4914	2.49%
2025-09-10	14.36	14.23	-0.04	-0.28%	14.10	14.43	25573	3632	1.85%
2025-09-09	14.51	14.27	-0.26	-1.79%	14.21	14.62	30518	4391	2.21%
2025-09-08	14.39	14.53	0.12	0.83%	14.30	14.55	32756	4728	2.37%