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
2026-08-20	25.08	24.84	0.01	0.04%	24.83	25.51	65571	16464	1.45%
2026-08-19	26.65	24.83	-2.11	-7.83%	24.76	26.65	123362	31354	2.72%
2026-08-18	27.29	26.94	-0.35	-1.28%	26.52	27.40	63625	17110	1.40%
2026-08-17	26.75	27.29	0.63	2.36%	26.57	27.31	66580	17968	1.47%
2026-08-14	26.98	26.66	-0.24	-0.89%	26.35	27.08	66277	17708	1.46%
2026-08-13	27.58	26.90	-0.58	-2.11%	26.89	27.78	89085	24333	1.97%
2026-08-12	27.35	27.48	0.29	1.07%	27.05	27.92	80424	22124	1.78%
2026-08-11	27.20	27.19	-0.03	-0.11%	27.05	27.73	80907	22168	1.79%
2026-08-10	27.76	27.22	-0.54	-1.95%	26.80	27.80	108925	29486	2.41%
2026-08-07	27.27	27.76	0.49	1.80%	26.90	28.15	140484	38795	3.10%
2026-08-06	25.50	27.27	1.54	5.99%	25.28	27.79	210211	56565	4.64%
2026-08-05	25.45	25.73	0.13	0.51%	25.36	25.99	91226	23463	2.01%
2026-08-04	25.25	25.60	0.49	1.95%	25.00	25.86	90835	23154	2.01%
2026-08-03	24.73	25.11	0.38	1.54%	24.61	25.20	74790	18676	1.65%
2026-07-31	24.90	24.73	0.55	2.27%	24.69	25.47	115163	28905	2.54%
2026-07-30	24.32	24.18	-0.32	-1.31%	23.71	24.49	86026	20750	1.90%
2026-07-29	23.71	24.50	0.71	2.98%	23.36	24.69	100794	24241	2.23%
2026-07-28	24.08	23.79	-0.61	-2.50%	23.68	24.33	68389	16370	1.51%
2026-07-27	23.84	24.40	0.71	3.00%	23.63	24.46	81392	19653	1.80%
2026-07-24	24.61	23.69	-1.24	-4.97%	23.63	24.70	98048	23552	2.17%
2026-07-23	25.00	24.93	-0.11	-0.44%	24.80	25.38	81051	20339	1.75%
2026-07-22	25.51	25.04	-0.72	-2.80%	24.90	25.76	101998	25781	2.21%
2026-07-21	24.05	25.76	1.71	7.11%	23.89	25.87	148140	37012	3.21%
2026-07-20	25.30	24.05	-0.95	-3.80%	23.36	25.49	150453	36750	3.26%
2026-07-17	26.75	25.00	-1.78	-6.65%	25.00	26.87	166069	42786	3.60%
2026-07-16	26.88	26.78	-0.69	-2.51%	26.60	27.50	132613	35726	2.87%
2026-07-15	27.24	27.47	0.30	1.10%	26.43	27.76	118363	32238	2.56%
2026-07-14	27.76	27.17	-0.47	-1.70%	26.14	28.18	152230	41132	3.30%
2026-07-13	28.56	27.64	-1.34	-4.62%	27.49	28.80	162013	45473	3.51%
2026-07-10	29.90	28.98	-0.92	-3.08%	28.98	31.25	176707	53330	3.83%
2026-07-09	29.15	29.90	0.78	2.68%	27.98	30.12	198177	57438	4.29%
2026-07-08	30.70	29.12	-2.05	-6.58%	28.60	30.85	255526	75118	5.53%
2026-07-07	30.63	31.17	0.47	1.53%	29.80	31.49	312270	95751	6.76%
2026-07-06	31.77	30.70	-0.83	-2.63%	30.01	31.78	240060	73704	5.20%
2026-07-03	30.60	31.53	1.09	3.58%	30.26	32.09	277314	87082	6.00%
2026-07-02	30.48	30.44	-0.14	-0.46%	29.89	31.50	255084	78450	5.52%
2026-07-01	27.09	30.58	3.57	13.22%	27.01	31.50	444596	130847	9.63%
2026-06-30	26.21	27.01	0.67	2.54%	25.93	27.20	174884	46689	3.79%
2026-06-29	26.50	26.34	0.01	0.04%	25.13	26.67	201552	52237	4.36%
2026-06-26	27.77	26.33	-1.74	-6.20%	26.30	28.09	172291	46572	3.73%
2026-06-25	29.18	28.07	-1.18	-4.03%	27.11	29.30	304328	84809	6.59%
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%