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
2026-05-08	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%
2026-03-13	28.28	28.07	-0.42	-1.47%	27.86	28.77	75892	21522	1.64%
2026-03-12	28.66	28.49	-0.30	-1.04%	28.10	28.75	85453	24303	1.85%
2026-03-11	28.57	28.79	0.34	1.20%	28.57	29.45	154747	44972	3.35%
2026-03-10	27.90	28.45	1.08	3.95%	27.80	28.54	103802	29400	2.25%
2026-03-09	27.61	27.37	-0.81	-2.87%	26.55	27.67	131752	35612	2.85%
2026-03-06	27.85	28.18	0.20	0.71%	27.75	28.52	77855	21961	1.69%
2026-03-05	27.70	27.98	0.86	3.17%	27.50	28.78	133874	37540	2.90%
2026-03-04	27.04	27.12	-0.28	-1.02%	26.99	27.79	96822	26494	2.10%
2026-03-03	28.92	27.40	-1.53	-5.29%	27.27	29.10	156564	43766	3.39%
2026-03-02	29.18	28.93	-1.01	-3.37%	28.79	29.61	138192	40160	2.99%
2026-02-27	30.11	29.94	-0.43	-1.42%	29.65	30.32	113533	33877	2.46%
2026-02-26	29.53	30.37	0.84	2.84%	29.34	30.80	165382	50065	3.58%
2026-02-25	29.16	29.53	0.45	1.55%	28.95	29.75	112434	32945	2.43%
2026-02-24	30.11	29.08	-0.49	-1.66%	29.03	30.17	138599	40705	3.00%
2026-02-13	30.04	29.57	-0.74	-2.44%	29.55	30.29	101008	30205	2.19%
2026-02-12	29.50	30.31	0.88	2.99%	29.43	30.50	160410	48452	3.47%
2026-02-11	29.31	29.43	-0.14	-0.47%	29.02	29.94	140637	41556	3.04%
2026-02-10	28.45	29.57	1.06	3.72%	28.40	30.30	212916	62911	4.61%
2026-02-09	27.88	28.51	1.02	3.71%	27.66	28.67	115543	32683	2.50%
2026-02-06	27.20	27.49	0.21	0.77%	26.88	27.99	80854	22320	1.75%
2026-02-05	27.85	27.28	-0.66	-2.36%	26.96	27.99	84762	23179	1.84%
2026-02-04	27.40	27.94	0.52	1.90%	27.25	28.05	96295	26672	2.08%
2026-02-03	26.74	27.42	0.89	3.35%	26.54	27.47	84399	22898	1.83%
2026-02-02	27.05	26.53	-0.56	-2.07%	26.47	27.42	87210	23519	1.89%
2026-01-30	27.36	27.09	-0.27	-0.99%	26.39	27.60	98318	26475	2.13%
2026-01-29	28.12	27.36	-0.91	-3.22%	27.28	28.29	117972	32719	2.55%