怡达股份(300721)股票行情
怡达股份(300721)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 16.66 | 15.28 | -2.77 | -15.35% | 14.96 | 16.96 | 377969 | 60212.93 | 27.56% | 4.00 |
| 2025-03-27 | 16.63 | 18.05 | 0.47 | 2.67% | 16.60 | 19.20 | 444728 | 80428.56 | 32.42% | 57.00 |
| 2025-03-26 | 18.20 | 17.58 | -1.70 | -8.82% | 17.41 | 19.33 | 449626 | 82407.32 | 32.78% | 73.00 |
| 2025-03-25 | 16.59 | 19.28 | 1.54 | 8.68% | 16.58 | 19.90 | 505242 | 90842.88 | 36.84% | 71.00 |
| 2025-03-24 | 15.65 | 17.74 | 2.41 | 15.72% | 15.38 | 18.18 | 485472 | 80520.03 | 35.39% | 21.00 |
| 2025-03-21 | 14.50 | 15.33 | 1.33 | 9.50% | 14.16 | 16.80 | 347109 | 54329.25 | 25.31% | 27.00 |
| 2025-03-20 | 13.39 | 14.00 | 0.59 | 4.40% | 13.30 | 14.63 | 137414 | 19317.96 | 10.02% | 5.00 |
| 2025-03-19 | 13.45 | 13.41 | -0.12 | -0.89% | 13.34 | 13.56 | 26204 | 3524.37 | 1.91% | 0.00 |
| 2025-03-18 | 13.37 | 13.53 | 0.15 | 1.12% | 13.36 | 13.54 | 31333 | 4214.45 | 2.28% | 0.00 |
| 2025-03-17 | 13.41 | 13.38 | 0.09 | 0.68% | 13.23 | 13.42 | 32116 | 4282.27 | 2.34% | 0.00 |
| 2025-03-14 | 13.07 | 13.29 | 0.23 | 1.76% | 12.82 | 13.30 | 37520 | 4929.03 | 2.74% | 0.00 |
| 2025-03-13 | 13.17 | 13.06 | -0.15 | -1.14% | 12.83 | 13.25 | 32102 | 4171.67 | 2.34% | 8.00 |
| 2025-03-12 | 13.18 | 13.21 | 0.07 | 0.53% | 13.01 | 13.43 | 39082 | 5168.20 | 2.85% | 0.00 |
| 2025-03-11 | 13.07 | 13.14 | -0.08 | -0.61% | 12.90 | 13.18 | 31895 | 4158.81 | 2.33% | 0.00 |
| 2025-03-10 | 13.12 | 13.22 | 0.12 | 0.92% | 13.10 | 13.31 | 35337 | 4667.70 | 2.58% | 0.00 |
| 2025-03-07 | 13.21 | 13.10 | -0.15 | -1.13% | 13.00 | 13.25 | 31879 | 4185.08 | 2.32% | 5.00 |
| 2025-03-06 | 13.24 | 13.25 | -0.12 | -0.90% | 13.20 | 13.39 | 58201 | 7717.19 | 4.24% | 0.00 |
| 2025-03-05 | 13.16 | 13.37 | 0.23 | 1.75% | 13.10 | 13.50 | 67444 | 8971.23 | 4.92% | 0.00 |
| 2025-03-04 | 12.92 | 13.14 | 0.15 | 1.15% | 12.81 | 13.15 | 36206 | 4709.62 | 2.64% | 40.00 |
| 2025-03-03 | 12.54 | 12.99 | 0.46 | 3.67% | 12.54 | 13.18 | 58212 | 7528.26 | 4.24% | 0.00 |
| 2025-02-28 | 12.73 | 12.53 | -0.37 | -2.87% | 12.45 | 12.93 | 34082 | 4300.51 | 2.48% | 5.00 |
| 2025-02-27 | 13.07 | 12.90 | -0.17 | -1.30% | 12.64 | 13.10 | 39948 | 5127.32 | 2.91% | 0.00 |
| 2025-02-26 | 13.08 | 13.07 | 0.08 | 0.62% | 12.91 | 13.22 | 46062 | 6016.04 | 3.36% | 0.00 |
| 2025-02-25 | 12.81 | 12.99 | 0.05 | 0.39% | 12.75 | 13.40 | 65995 | 8627.87 | 4.81% | 1.00 |
| 2025-02-24 | 12.78 | 12.94 | 0.10 | 0.78% | 12.73 | 12.96 | 39689 | 5107.72 | 2.89% | 0.00 |
| 2025-02-21 | 12.90 | 12.84 | -0.06 | -0.47% | 12.62 | 12.98 | 34556 | 4414.18 | 2.52% | 0.00 |
| 2025-02-20 | 12.77 | 12.90 | 0.11 | 0.86% | 12.71 | 12.93 | 33258 | 4274.94 | 2.42% | 0.00 |
| 2025-02-19 | 12.45 | 12.79 | 0.28 | 2.24% | 12.45 | 12.83 | 26958 | 3424.83 | 1.97% | 0.00 |
| 2025-02-18 | 12.78 | 12.51 | -0.26 | -2.04% | 12.43 | 12.88 | 37774 | 4772.38 | 2.75% | 0.00 |
| 2025-02-17 | 12.65 | 12.77 | 0.20 | 1.59% | 12.56 | 12.86 | 25903 | 3300.14 | 1.89% | 0.00 |
| 2025-02-14 | 12.68 | 12.57 | -0.11 | -0.87% | 12.52 | 12.74 | 21096 | 2660.52 | 1.54% | 0.00 |
| 2025-02-13 | 12.93 | 12.68 | -0.25 | -1.93% | 12.63 | 12.93 | 22437 | 2870.15 | 1.64% | 0.00 |
| 2025-02-12 | 12.86 | 12.93 | 0.02 | 0.15% | 12.78 | 12.96 | 27596 | 3550.90 | 2.01% | 0.00 |
| 2025-02-11 | 13.00 | 12.91 | -0.06 | -0.46% | 12.78 | 13.02 | 25881 | 3324.48 | 1.89% | 0.00 |
| 2025-02-10 | 12.98 | 12.97 | 0.07 | 0.54% | 12.81 | 12.99 | 25389 | 3277.59 | 1.85% | 0.00 |
| 2025-02-07 | 12.82 | 12.90 | 0.00 | 0.00% | 12.70 | 13.04 | 34424 | 4444.93 | 2.51% | 0.00 |
| 2025-02-06 | 12.60 | 12.90 | 0.27 | 2.14% | 12.57 | 12.90 | 27678 | 3536.92 | 2.02% | 0.00 |
| 2025-02-05 | 12.69 | 12.63 | 0.01 | 0.08% | 12.49 | 12.78 | 23609 | 2977.49 | 1.72% | 0.00 |
| 2025-01-27 | 12.90 | 12.62 | -0.19 | -1.48% | 12.58 | 12.95 | 28874 | 3679.09 | 2.11% | 0.00 |
| 2025-01-24 | 12.80 | 12.81 | -0.07 | -0.54% | 12.69 | 13.12 | 32368 | 4156.25 | 2.36% | 0.00 |
| 2025-01-23 | 12.79 | 12.88 | 0.19 | 1.50% | 12.71 | 13.14 | 47575 | 6139.36 | 3.47% | 10.00 |
| 2025-01-22 | 12.61 | 12.69 | 0.08 | 0.63% | 12.35 | 13.16 | 45419 | 5819.40 | 3.31% | 0.00 |
| 2025-01-21 | 12.50 | 12.61 | 0.14 | 1.12% | 12.25 | 12.65 | 39001 | 4856.71 | 2.84% | 0.00 |
| 2025-01-20 | 12.16 | 12.47 | 0.39 | 3.23% | 12.08 | 12.66 | 44849 | 5558.55 | 3.27% | 0.00 |
| 2025-01-17 | 11.90 | 12.08 | 0.15 | 1.26% | 11.71 | 12.29 | 35966 | 4324.96 | 2.62% | 0.00 |
| 2025-01-16 | 11.99 | 11.93 | 0.07 | 0.59% | 11.80 | 12.10 | 22610 | 2704.67 | 1.65% | 0.00 |
| 2025-01-15 | 12.10 | 11.86 | -0.21 | -1.74% | 11.80 | 12.10 | 21472 | 2558.29 | 1.57% | 0.00 |
| 2025-01-14 | 11.53 | 12.07 | 0.54 | 4.68% | 11.53 | 12.07 | 27278 | 3236.85 | 1.99% | 0.00 |
| 2025-01-13 | 11.29 | 11.53 | 0.19 | 1.68% | 10.97 | 11.58 | 20262 | 2290.31 | 1.48% | 0.00 |
| 2025-01-10 | 11.74 | 11.34 | -0.41 | -3.49% | 11.33 | 11.85 | 20274 | 2345.98 | 1.48% | 0.00 |
| 2025-01-09 | 11.64 | 11.75 | 0.11 | 0.95% | 11.55 | 11.88 | 20428 | 2406.65 | 1.49% | 0.00 |
| 2025-01-08 | 11.65 | 11.64 | -0.07 | -0.60% | 11.31 | 11.80 | 23352 | 2701.24 | 1.70% | 0.00 |
| 2025-01-07 | 11.32 | 11.71 | 0.35 | 3.08% | 11.20 | 11.73 | 24712 | 2848.29 | 1.80% | 0.00 |
| 2025-01-06 | 11.51 | 11.36 | -0.07 | -0.61% | 10.92 | 11.58 | 24358 | 2756.31 | 1.78% | 0.00 |
| 2025-01-03 | 12.00 | 11.43 | -0.52 | -4.35% | 11.38 | 12.19 | 32982 | 3853.22 | 2.40% | 0.00 |
| 2025-01-02 | 12.22 | 11.95 | -0.23 | -1.89% | 11.81 | 12.45 | 23461 | 2849.66 | 1.71% | 0.00 |
| 2024-12-31 | 12.68 | 12.18 | -0.45 | -3.56% | 12.18 | 12.75 | 26899 | 3333.77 | 1.96% | 0.00 |
| 2024-12-30 | 12.85 | 12.63 | -0.28 | -2.17% | 12.40 | 12.90 | 20295 | 2566.26 | 1.48% | 0.00 |
| 2024-12-27 | 12.82 | 12.91 | 0.15 | 1.18% | 12.71 | 13.04 | 18697 | 2418.79 | 1.36% | 0.00 |
| 2024-12-26 | 12.60 | 12.76 | 0.17 | 1.35% | 12.51 | 12.92 | 20646 | 2642.31 | 1.51% | 0.00 |
| 2024-12-25 | 12.94 | 12.59 | -0.48 | -3.67% | 12.37 | 13.01 | 36519 | 4598.57 | 2.66% | 0.00 |
| 2024-12-24 | 12.83 | 13.07 | 0.19 | 1.48% | 12.76 | 13.21 | 25888 | 3367.25 | 1.89% | 0.00 |
| 2024-12-23 | 13.69 | 12.88 | -0.80 | -5.85% | 12.78 | 13.78 | 52553 | 6926.91 | 3.83% | 8.00 |
| 2024-12-20 | 13.40 | 13.68 | 0.33 | 2.47% | 13.39 | 13.83 | 37561 | 5124.11 | 2.74% | 0.00 |
| 2024-12-19 | 13.38 | 13.35 | -0.08 | -0.60% | 13.18 | 13.54 | 30054 | 4014.71 | 2.19% | 16.00 |
| 2024-12-18 | 13.60 | 13.43 | -0.05 | -0.37% | 13.20 | 13.67 | 32558 | 4386.76 | 2.37% | 43.00 |
| 2024-12-17 | 14.23 | 13.48 | -0.72 | -5.07% | 13.46 | 14.60 | 58004 | 8061.36 | 4.23% | 0.00 |
| 2024-12-16 | 14.37 | 14.20 | -0.18 | -1.25% | 14.10 | 14.42 | 34205 | 4868.06 | 2.49% | 0.00 |
| 2024-12-13 | 14.66 | 14.38 | -0.40 | -2.71% | 14.35 | 14.68 | 44635 | 6452.25 | 3.25% | 0.00 |
| 2024-12-12 | 14.73 | 14.78 | 0.05 | 0.34% | 14.48 | 14.88 | 51509 | 7565.16 | 3.76% | 7.00 |
| 2024-12-11 | 14.57 | 14.73 | 0.33 | 2.29% | 14.35 | 14.73 | 58234 | 8480.10 | 4.25% | 0.00 |
| 2024-12-10 | 14.68 | 14.40 | 0.04 | 0.28% | 14.39 | 14.86 | 57202 | 8365.64 | 4.17% | 0.00 |
| 2024-12-09 | 14.19 | 14.36 | 0.14 | 0.98% | 14.03 | 14.40 | 40329 | 5749.42 | 2.94% | 0.00 |
| 2024-12-06 | 14.23 | 14.22 | -0.04 | -0.28% | 13.94 | 14.34 | 44297 | 6278.58 | 3.23% | 0.00 |
| 2024-12-05 | 14.16 | 14.26 | -0.02 | -0.14% | 14.11 | 14.38 | 45372 | 6458.15 | 3.31% | 0.00 |
| 2024-12-04 | 14.77 | 14.28 | -0.26 | -1.79% | 14.18 | 14.96 | 78788 | 11487.49 | 5.74% | 0.00 |
| 2024-12-03 | 14.47 | 14.54 | 0.11 | 0.76% | 14.34 | 14.73 | 54049 | 7858.60 | 3.94% | 0.00 |
| 2024-12-02 | 14.27 | 14.43 | 0.13 | 0.91% | 14.16 | 14.44 | 45070 | 6460.26 | 3.29% | 0.00 |
| 2024-11-29 | 14.05 | 14.30 | 0.19 | 1.35% | 13.81 | 14.46 | 42995 | 6104.01 | 3.13% | 0.00 |
| 2024-11-28 | 14.26 | 14.11 | -0.12 | -0.84% | 14.05 | 14.49 | 36466 | 5207.23 | 2.66% | 0.00 |
深证大盘股票行情在线 K线走势图
