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
2025-10-31	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%
2025-09-05	14.23	14.41	0.38	2.71%	14.13	14.49	44505	6370	3.22%
2025-09-04	14.00	14.03	0.06	0.43%	13.85	14.29	43563	6155	3.15%
2025-09-03	14.29	13.97	-0.28	-1.96%	13.94	14.50	51199	7269	3.70%
2025-09-02	14.58	14.25	-0.34	-2.33%	14.12	14.58	47044	6714	3.40%
2025-09-01	14.34	14.59	0.27	1.89%	14.34	14.83	56262	8229	4.07%
2025-08-29	14.63	14.32	-0.34	-2.32%	14.32	14.81	47738	6918	3.45%
2025-08-28	14.63	14.66	-0.04	-0.27%	14.11	15.05	83670	12244	6.05%
2025-08-27	15.36	14.70	-0.74	-4.79%	14.61	15.41	109864	16527	8.03%
2025-08-26	15.18	15.44	0.25	1.65%	15.05	15.60	76745	11817	5.61%
2025-08-25	15.14	15.19	0.16	1.06%	15.04	15.52	85766	13074	6.27%
2025-08-22	14.98	15.03	0.02	0.13%	14.91	15.14	57334	8607	4.19%
2025-08-21	15.05	15.01	0.03	0.20%	14.90	15.18	63731	9585	4.66%
2025-08-20	14.95	14.98	0.02	0.13%	14.79	15.00	46755	6962	3.42%
2025-08-19	15.01	14.96	-0.05	-0.33%	14.83	15.08	55030	8225	4.02%
2025-08-18	14.94	15.01	0.18	1.21%	14.86	15.12	56014	8394	4.10%
2025-08-15	14.60	14.83	0.23	1.58%	14.50	14.90	58459	8642	4.28%
2025-08-14	15.37	14.60	-0.91	-5.87%	14.60	15.43	119986	17958	8.77%
2025-08-13	15.65	15.51	-0.04	-0.26%	15.45	15.75	60092	9346	4.39%
2025-08-12	15.65	15.55	0.00	0.00%	15.32	15.66	65066	10109	4.76%
2025-08-11	15.34	15.55	0.34	2.24%	15.26	15.64	67095	10390	4.91%
2025-08-08	15.43	15.21	-0.28	-1.81%	15.13	15.53	50323	7673	3.68%
2025-08-07	15.37	15.49	0.12	0.78%	15.30	15.49	67102	10339	4.91%
2025-08-06	15.33	15.37	0.04	0.26%	15.27	15.48	60532	9326	4.43%
2025-08-05	15.08	15.33	0.27	1.79%	15.06	15.38	62000	9457	4.53%
2025-08-04	14.99	15.06	0.05	0.33%	14.72	15.08	40452	6053	2.96%
2025-08-01	15.03	15.01	0.07	0.47%	14.86	15.13	47145	7079	3.45%
2025-07-31	15.35	14.94	-0.47	-3.05%	14.88	15.42	75197	11373	5.50%
2025-07-30	15.34	15.41	0.08	0.52%	15.25	15.90	97507	15125	7.13%
2025-07-29	15.40	15.33	-0.06	-0.39%	15.09	15.48	77911	11870	5.70%
2025-07-28	15.18	15.39	-0.15	-0.97%	15.18	15.53	102274	15662	7.48%
2025-07-25	15.61	15.54	0.47	3.12%	15.41	16.19	210131	33128	15.37%
2025-07-24	14.70	15.07	0.42	2.87%	14.67	15.38	87034	13081	6.37%