当前位置: 爱股网 > 股票行情 > 怡达股份(300721)股票行情

怡达股份(300721)股票行情

怡达股份(300721)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	13.59	13.43	-0.19	-1.40%	13.26	13.82	54798	7413.85	3.96%	0.00
2026-03-25	13.69	13.62	0.07	0.52%	13.49	13.83	49792	6792.17	3.60%	0.00
2026-03-24	13.30	13.55	0.50	3.83%	12.84	13.59	65179	8610.23	4.71%	1.00
2026-03-23	13.50	13.05	-0.72	-5.23%	12.91	13.72	77544	10334.33	5.60%	0.00
2026-03-20	14.61	13.77	-0.78	-5.36%	13.75	14.65	81707	11493.86	5.91%	0.00
2026-03-19	14.91	14.55	-0.52	-3.45%	14.44	15.10	73929	10881.77	5.34%	0.00
2026-03-18	15.28	15.07	-0.11	-0.72%	14.81	15.45	82182	12328.28	5.94%	0.00
2026-03-17	15.72	15.18	-0.59	-3.74%	15.15	16.38	119929	18676.34	8.67%	0.00
2026-03-16	15.90	15.77	-0.27	-1.68%	15.46	16.50	146627	23283.58	10.60%	10.00
2026-03-13	16.50	16.04	-0.05	-0.31%	16.01	17.12	198140	32726.96	14.32%	0.00
2026-03-12	17.30	16.09	-0.64	-3.83%	16.04	17.88	204645	34013.12	14.79%	0.00
2026-03-11	16.42	16.73	0.51	3.14%	16.23	17.16	168050	27918.20	12.15%	5.00
2026-03-10	16.21	16.22	-0.03	-0.18%	15.99	16.50	71707	11623.24	5.18%	0.00
2026-03-09	16.38	16.25	-0.45	-2.69%	15.90	16.90	109238	17818.20	7.90%	0.00
2026-03-06	15.50	16.70	1.10	7.05%	15.46	16.85	162341	26630.62	11.73%	0.00
2026-03-05	16.01	15.60	-0.20	-1.27%	15.47	16.14	84073	13149.46	6.08%	0.00
2026-03-04	15.52	15.80	-0.02	-0.13%	15.43	16.15	83025	13125.23	6.00%	0.00
2026-03-03	16.72	15.82	-0.86	-5.16%	15.78	16.90	139992	22664.57	10.12%	0.00
2026-03-02	17.23	16.68	-0.28	-1.65%	16.57	17.38	140856	23881.00	10.18%	0.00
2026-02-27	16.73	16.96	0.10	0.59%	16.50	16.99	105854	17735.17	7.65%	36.00
2026-02-26	16.82	16.86	0.07	0.42%	16.67	17.50	136143	23110.33	9.84%	16.00
2026-02-25	16.88	16.79	-0.11	-0.65%	16.68	17.15	136805	23115.44	9.89%	0.00
2026-02-24	15.97	16.90	1.24	7.92%	15.89	17.00	189171	31342.08	13.67%	10.00
2026-02-13	15.91	15.66	-0.36	-2.25%	15.60	16.38	121638	19391.32	8.79%	0.00
2026-02-12	16.18	16.02	-0.34	-2.08%	15.90	16.36	132257	21269.06	9.56%	0.00
2026-02-11	16.43	16.36	-0.33	-1.98%	16.28	17.48	175834	29404.97	12.71%	20.00
2026-02-10	17.19	16.69	-0.70	-4.03%	16.65	17.55	182373	30885.55	13.18%	0.00
2026-02-09	17.14	17.39	0.66	3.95%	16.41	17.68	256888	43600.16	18.57%	0.00
2026-02-06	16.48	16.73	-0.11	-0.65%	15.64	17.56	248588	41920.88	17.97%	2.00
2026-02-05	16.28	16.84	0.46	2.81%	16.14	17.62	212208	35589.55	15.34%	11.00
2026-02-04	16.35	16.38	-0.21	-1.27%	16.01	17.46	241535	40134.22	17.46%	0.00
2026-02-03	15.58	16.59	1.02	6.55%	15.38	16.99	245001	39801.26	17.71%	9.00
2026-02-02	16.06	15.57	-1.97	-11.23%	15.57	16.78	256013	41432.80	18.50%	17.00
2026-01-30	15.70	17.54	1.50	9.35%	15.47	18.68	351021	58307.89	25.37%	16.00
2026-01-29	15.30	16.04	0.71	4.63%	15.12	16.66	294290	47101.51	21.27%	25.00
2026-01-28	14.90	15.33	0.28	1.86%	14.75	15.94	188675	29136.88	13.64%	0.00
2026-01-27	15.31	15.05	-0.92	-5.76%	14.75	15.40	175337	26281.99	12.67%	5.00
2026-01-26	15.00	15.97	0.89	5.90%	14.81	15.97	271453	42105.16	19.62%	29.00
2026-01-23	15.00	15.08	-0.02	-0.13%	14.77	15.32	197165	29708.75	14.25%	35.00
2026-01-22	14.74	15.10	-0.49	-3.14%	14.74	15.74	256422	38870.50	18.53%	19.00
2026-01-21	15.72	15.59	0.14	0.91%	14.80	16.70	363079	57360.24	26.24%	1.00
2026-01-20	13.88	15.45	1.65	11.96%	13.75	16.10	282385	41918.23	20.41%	9.00
2026-01-19	13.59	13.80	0.17	1.25%	13.55	13.87	41754	5733.27	3.02%	0.00
2026-01-16	13.77	13.63	-0.14	-1.02%	13.31	13.85	48436	6556.70	3.50%	0.00
2026-01-15	13.56	13.77	0.22	1.62%	13.49	13.85	46192	6342.60	3.34%	0.00
2026-01-14	13.52	13.55	0.11	0.82%	13.38	13.73	56996	7737.73	4.12%	0.00
2026-01-13	13.60	13.44	-0.20	-1.47%	13.42	13.72	39845	5412.98	2.88%	0.00
2026-01-12	13.45	13.64	0.20	1.49%	13.40	13.73	45790	6220.86	3.31%	0.00
2026-01-09	13.36	13.44	0.07	0.52%	13.28	13.45	49307	6593.74	3.56%	36.00
2026-01-08	13.33	13.37	0.09	0.68%	13.28	13.58	67006	8972.54	4.84%	0.00
2026-01-07	13.25	13.28	0.23	1.76%	13.07	13.50	71414	9490.61	5.16%	0.00
2026-01-06	12.89	13.05	0.22	1.71%	12.79	13.20	40223	5247.83	2.91%	5.00
2026-01-05	12.73	12.83	0.10	0.79%	12.70	12.90	34805	4465.73	2.52%	0.00
2025-12-31	12.79	12.73	-0.03	-0.24%	12.46	12.88	30009	3794.25	2.17%	0.00
2025-12-30	12.84	12.76	-0.14	-1.09%	12.64	12.99	26150	3350.82	1.89%	0.00
2025-12-29	12.91	12.90	0.01	0.08%	12.65	12.99	31413	4023.34	2.27%	6.00
2025-12-26	13.10	12.89	-0.20	-1.53%	12.87	13.18	23996	3116.12	1.73%	0.00
2025-12-25	13.17	13.09	0.04	0.31%	12.86	13.17	22987	2988.85	1.66%	0.00
2025-12-24	12.89	13.05	0.18	1.40%	12.76	13.13	29518	3832.57	2.13%	1.00
2025-12-23	12.86	12.87	0.01	0.08%	12.71	12.94	27681	3546.94	2.00%	0.00
2025-12-22	12.95	12.86	-0.01	-0.08%	12.84	13.01	28341	3663.22	2.05%	0.00
2025-12-19	12.66	12.87	0.16	1.26%	12.66	12.93	28651	3677.57	2.07%	14.00
2025-12-18	12.46	12.71	0.18	1.44%	12.40	12.86	36765	4676.72	2.66%	0.00
2025-12-17	12.66	12.53	-0.07	-0.56%	12.24	12.70	41960	5200.69	3.03%	6.00
2025-12-16	13.02	12.60	-0.38	-2.93%	12.58	13.02	37344	4739.56	2.70%	7.00
2025-12-15	12.93	12.98	0.06	0.46%	12.64	13.10	39374	5087.85	2.85%	0.00
2025-12-12	12.93	12.92	-0.01	-0.08%	12.83	13.25	38048	4965.97	2.75%	0.00
2025-12-11	13.42	12.93	-0.49	-3.65%	12.93	13.45	44262	5792.99	3.20%	0.00
2025-12-10	13.65	13.42	-0.27	-1.97%	13.35	13.78	35051	4727.43	2.53%	0.00
2025-12-09	13.79	13.69	-0.10	-0.73%	13.67	13.95	32696	4502.65	2.36%	0.00
2025-12-08	13.73	13.79	0.08	0.58%	13.70	13.95	33230	4597.57	2.40%	0.00
2025-12-05	13.63	13.71	0.07	0.51%	13.45	13.76	34726	4732.76	2.51%	0.00
2025-12-04	14.19	13.64	-0.55	-3.88%	13.60	14.28	47232	6516.05	3.41%	0.00
2025-12-03	14.64	14.19	-0.40	-2.74%	14.05	14.68	47831	6815.50	3.46%	0.00
2025-12-02	14.64	14.59	-0.12	-0.82%	14.41	14.92	43906	6435.12	3.17%	0.00
2025-12-01	14.41	14.71	0.31	2.15%	14.41	14.80	52495	7656.55	3.79%	1.00
2025-11-28	14.34	14.40	0.06	0.42%	14.23	14.44	39445	5657.28	2.85%	0.00
2025-11-27	14.28	14.34	0.02	0.14%	14.22	14.54	39562	5706.57	2.86%	7.00
2025-11-26	14.70	14.32	-0.23	-1.58%	14.28	14.70	47993	6926.28	3.47%	0.00
2025-11-25	14.80	14.55	-0.25	-1.69%	14.40	14.88	66218	9664.60	4.79%	0.00

深证大盘股票行情在线 K线走势图

怡达股份(300721)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58