怡合达 (301029) - 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
2026-06-24	29.66	29.25	-0.69	-2.30%	28.69	29.90	184229	53878	3.99%
2026-06-23	30.60	29.94	-0.79	-2.57%	28.50	30.68	268100	79662	5.80%
2026-06-22	33.25	30.73	-2.08	-6.34%	29.72	33.99	436278	135548	9.45%
2026-06-18	32.47	32.81	0.38	1.17%	31.75	33.18	263269	85185	5.70%
2026-06-17	32.27	32.43	0.34	1.06%	31.80	33.06	268477	86969	5.81%
2026-06-16	32.40	32.09	-0.10	-0.31%	31.71	32.50	274597	88087	5.95%
2026-06-15	29.17	32.19	3.29	11.38%	29.07	32.54	454438	142463	9.84%
2026-06-12	30.21	28.90	-0.95	-3.18%	28.90	31.29	289491	86589	6.27%
2026-06-11	30.05	29.85	-0.36	-1.19%	29.05	30.43	199788	59506	4.33%
2026-06-10	29.71	30.21	0.18	0.60%	29.59	31.47	278874	84798	6.04%
2026-06-09	29.60	30.03	0.64	2.18%	29.10	30.12	239802	70955	5.19%
2026-06-08	28.15	29.39	0.39	1.34%	28.05	30.45	304271	89656	6.59%
2026-06-05	28.55	29.00	0.38	1.33%	26.40	29.71	277332	77708	6.00%
2026-06-04	28.70	28.62	-0.38	-1.31%	28.28	29.68	150430	43499	3.26%
2026-06-03	28.15	29.00	0.94	3.35%	27.91	30.49	259866	76245	5.63%
2026-06-02	27.68	28.06	0.64	2.33%	27.49	28.48	151562	42344	3.28%
2026-06-01	28.22	27.42	-1.15	-4.03%	27.35	28.50	158588	44145	3.43%
2026-05-29	29.56	28.57	-0.53	-1.82%	28.12	30.60	190194	55279	4.12%
2026-05-28	29.20	29.60	0.39	1.34%	28.66	29.82	127394	37280	2.76%
2026-05-27	30.07	29.21	-0.86	-2.86%	29.03	30.42	143186	42441	3.10%
2026-05-26	30.76	30.07	-0.76	-2.47%	29.44	30.93	170592	51180	3.69%
2026-05-25	31.33	30.83	-0.35	-1.12%	30.40	31.35	177591	54484	3.84%
2026-05-22	30.06	31.18	1.32	4.42%	29.55	31.57	236634	73348	5.12%
2026-05-21	30.43	29.86	-0.32	-1.06%	29.80	31.41	207938	63631	4.50%
2026-05-20	30.55	30.18	-0.52	-1.69%	29.62	30.63	124691	37521	2.70%
2026-05-19	30.58	30.70	-0.01	-0.03%	29.86	30.89	165647	50420	3.59%
2026-05-18	30.59	30.71	0.24	0.79%	30.27	31.26	201257	61886	4.36%
2026-05-15	28.65	30.47	1.98	6.95%	28.55	31.46	286700	86765	6.21%
2026-05-14	29.50	28.49	-0.77	-2.63%	28.43	29.57	108789	31458	2.36%
2026-05-13	29.24	29.26	-0.03	-0.10%	28.85	29.38	88023	25678	1.91%
2026-05-12	30.16	29.29	-0.71	-2.37%	29.15	30.20	106761	31469	2.31%
2026-05-11	29.83	30.00	0.17	0.57%	29.40	30.40	133066	39831	2.88%
2026-05-08	29.87	29.83	-0.02	-0.07%	29.64	30.40	149101	44713	3.23%
2026-05-07	28.21	29.85	1.63	5.78%	28.04	30.65	243866	72288	5.28%
2026-05-06	28.50	28.22	-0.12	-0.42%	28.02	28.97	138367	39319	3.00%
2026-04-30	28.30	28.34	-0.24	-0.84%	28.10	28.59	108687	30722	2.35%
2026-04-29	26.97	28.58	1.67	6.21%	26.75	28.87	163588	45555	3.54%
2026-04-28	27.56	26.91	-0.99	-3.55%	26.71	27.97	117744	31797	2.55%
2026-04-27	26.79	27.90	1.38	5.20%	26.62	28.22	146987	40827	3.18%
2026-04-24	27.38	26.52	-0.94	-3.42%	26.31	27.45	183298	48754	3.97%
2026-04-23	28.07	27.46	-0.61	-2.17%	27.36	28.16	95305	26329	2.06%
2026-04-22	27.96	28.07	-0.02	-0.07%	27.77	28.25	73566	20635	1.59%
2026-04-21	28.25	28.09	-0.27	-0.95%	27.89	28.45	85965	24115	1.86%
2026-04-20	27.85	28.36	0.51	1.83%	27.66	28.98	120608	34262	2.61%
2026-04-17	27.25	27.85	0.58	2.13%	27.03	28.06	100479	27756	2.18%
2026-04-16	26.66	27.27	0.68	2.56%	26.58	27.55	110741	30098	2.40%
2026-04-15	26.43	26.59	0.27	1.03%	26.16	27.10	93035	24872	2.01%
2026-04-14	26.26	26.32	0.20	0.77%	26.00	26.68	80751	21219	1.75%
2026-04-13	25.28	26.12	0.66	2.59%	25.28	26.50	106331	27599	2.30%
2026-04-10	24.94	25.46	0.83	3.37%	24.91	26.03	114276	29255	2.47%
2026-04-09	24.68	24.63	-0.30	-1.20%	24.39	24.85	69800	17189	1.51%
2026-04-08	24.48	24.93	0.95	3.96%	24.34	24.99	100705	24848	2.18%
2026-04-07	23.63	23.98	0.35	1.48%	23.48	24.04	69240	16457	1.50%
2026-04-03	23.60	23.63	0.02	0.08%	23.56	24.23	84334	20088	1.83%
2026-04-02	23.29	23.61	0.24	1.03%	23.08	23.84	96654	22718	2.09%
2026-04-01	23.40	23.37	0.54	2.37%	23.00	23.50	71420	16609	1.55%
2026-03-31	22.88	22.83	0.01	0.04%	22.70	23.32	66132	15215	1.43%
2026-03-30	22.71	22.82	-0.25	-1.08%	22.35	22.88	59587	13489	1.29%
2026-03-27	22.71	23.07	0.09	0.39%	22.62	23.22	78799	18145	1.71%
2026-03-26	23.59	22.98	-0.68	-2.87%	22.87	23.72	78016	18135	1.69%
2026-03-25	23.70	23.66	0.18	0.77%	23.49	24.02	81218	19257	1.76%
2026-03-24	23.74	23.48	0.36	1.56%	22.52	23.82	111353	25738	2.41%
2026-03-23	24.05	23.12	-1.37	-5.59%	22.85	24.20	117658	27762	2.55%
2026-03-20	25.40	24.49	-0.68	-2.70%	24.49	25.53	80482	20107	1.74%
2026-03-19	25.65	25.17	-0.80	-3.08%	25.07	25.90	86624	22000	1.88%
2026-03-18	26.41	25.97	-0.21	-0.80%	25.65	26.50	92038	23821	1.99%
2026-03-17	26.90	26.18	-1.94	-6.90%	26.18	27.50	225626	60108	4.88%
2026-03-16	28.02	28.12	0.05	0.18%	27.32	28.15	79290	21970	1.72%