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
2026-07-24	21.31	20.91	-0.75	-3.46%	20.91	21.73	94201	20005	6.81%
2026-07-23	20.63	21.66	0.96	4.64%	20.44	21.79	120444	25660	8.71%
2026-07-22	20.88	20.70	-0.81	-3.77%	20.50	21.45	146360	30654	10.58%
2026-07-21	20.65	21.51	0.82	3.96%	18.00	21.59	209327	42070	15.13%
2026-07-20	22.97	20.69	-1.67	-7.47%	20.21	23.30	159326	34379	11.52%
2026-07-17	24.00	22.36	-1.55	-6.48%	21.96	24.16	130153	30043	9.41%
2026-07-16	24.98	23.91	-2.17	-8.32%	23.78	25.95	175905	43206	12.71%
2026-07-15	28.07	26.08	-2.40	-8.43%	26.08	28.48	172437	46038	12.46%
2026-07-14	27.88	28.48	0.58	2.08%	26.62	28.48	150489	41827	10.88%
2026-07-13	26.80	27.90	-0.32	-1.13%	26.50	29.78	176464	49883	12.75%
2026-07-10	32.33	28.22	-3.11	-9.93%	28.10	32.68	232027	71270	16.77%
2026-07-09	30.50	31.33	1.03	3.40%	28.69	32.00	214153	64832	15.48%
2026-07-08	29.76	30.30	0.40	1.34%	28.20	30.73	194436	57903	14.05%
2026-07-07	30.96	29.90	-1.15	-3.70%	29.59	31.39	144905	43752	10.47%
2026-07-06	32.01	31.05	-1.11	-3.45%	30.75	32.70	161155	50622	11.65%
2026-07-03	34.90	32.16	-3.54	-9.92%	31.72	35.00	238561	78221	17.24%
2026-07-02	34.39	35.70	0.08	0.22%	32.69	36.27	223363	78288	16.14%
2026-07-01	36.36	35.62	-2.03	-5.39%	34.55	37.63	296710	106673	21.45%
2026-06-30	39.00	37.65	-3.64	-8.82%	35.01	39.10	379189	140046	27.41%
2026-06-29	37.71	41.29	4.33	11.72%	36.00	42.00	471873	183332	34.11%
2026-06-26	35.01	36.96	1.81	5.15%	34.28	39.67	438524	163348	31.70%
2026-06-25	38.00	35.15	0.17	0.49%	34.21	38.85	443062	158467	32.02%
2026-06-24	33.08	34.98	0.83	2.43%	33.08	39.86	539317	192030	38.98%
2026-06-23	29.28	34.15	5.69	19.99%	28.74	34.15	386857	124523	27.96%
2026-06-22	28.09	28.46	0.41	1.46%	27.05	29.21	232913	65470	16.83%
2026-06-18	29.32	28.05	-2.07	-6.87%	27.88	29.49	237647	67499	17.18%
2026-06-17	29.30	30.12	-0.25	-0.82%	29.27	30.96	225361	67925	16.29%
2026-06-16	28.69	30.37	1.08	3.69%	27.50	31.28	318461	93352	23.02%
2026-06-15	28.55	29.29	-0.31	-1.05%	28.38	30.19	324776	94748	23.47%
2026-06-12	33.80	29.60	-2.96	-9.09%	29.50	34.80	394320	124308	28.50%
2026-06-11	36.47	32.56	-3.27	-9.13%	31.50	37.02	423322	140569	30.60%
2026-06-10	29.06	35.83	5.97	19.99%	28.69	35.83	299806	97367	21.67%
2026-06-09	29.23	29.86	1.08	3.75%	28.60	30.88	163416	48751	11.81%
2026-06-08	28.55	28.78	-1.76	-5.76%	28.01	30.25	147366	42826	10.65%
2026-06-05	31.00	30.54	-1.04	-3.29%	28.80	31.15	205117	62155	14.83%
2026-06-04	31.01	31.58	-1.14	-3.48%	30.31	33.60	243616	77553	17.61%
2026-06-03	31.30	32.72	0.76	2.38%	30.48	32.88	253410	81656	18.32%
2026-06-02	32.97	31.96	-1.44	-4.31%	31.68	34.20	201054	65480	14.53%
2026-06-01	35.35	33.40	-1.60	-4.57%	33.19	35.61	236430	80979	17.09%
2026-05-29	37.05	35.00	-0.76	-2.13%	34.00	37.39	328021	116721	23.71%
2026-05-28	29.87	35.76	5.96	20.00%	29.51	35.76	199608	67080	14.43%
2026-05-27	28.01	29.80	1.26	4.41%	27.94	31.25	229957	68664	16.62%
2026-05-26	30.13	28.54	-2.08	-6.79%	27.85	30.38	239085	68561	17.28%
2026-05-25	31.96	30.62	-1.73	-5.35%	30.18	32.32	280910	86459	20.30%
2026-05-22	33.30	32.35	0.91	2.89%	31.20	34.88	357294	117965	25.83%
2026-05-21	33.05	31.44	-1.36	-4.15%	31.44	35.45	322096	108237	23.28%
2026-05-20	33.31	32.80	-1.59	-4.62%	31.89	34.50	377980	125476	27.32%
2026-05-19	34.11	34.39	3.40	10.97%	32.56	35.00	438069	147940	31.66%
2026-05-18	32.00	30.99	1.63	5.55%	30.00	34.44	541347	173466	39.13%
2026-05-15	26.82	29.36	4.89	19.98%	26.82	29.36	301445	87379	21.79%
2026-05-14	21.46	24.47	3.17	14.88%	21.43	25.10	422405	97615	30.53%
2026-05-13	21.20	21.30	-0.05	-0.23%	20.68	21.80	175271	37483	12.67%
2026-05-12	21.28	21.35	-0.36	-1.66%	20.63	21.82	205555	43464	14.86%
2026-05-11	19.76	21.71	1.87	9.43%	19.50	22.04	289848	60191	20.95%
2026-05-08	20.21	19.84	-0.66	-3.22%	19.62	20.25	163960	32624	11.85%
2026-05-07	20.40	20.50	-0.10	-0.49%	20.01	20.75	208741	42349	15.09%
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%