怡达股份（300721）历史行情

以下为怡达股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.700	19.400	19.880	18.500	-0.370	-1.872%	6.14万	0.00亿	0.000%
2026-10-08	20.070	19.770	20.560	19.510	-0.160	-0.803%	5.68万	0.00亿	0.000%
2026-10-07	20.550	19.930	20.700	19.880	-0.770	-3.720%	643.14万	1.30亿	4.647%
2026-10-06	20.550	19.930	20.700	19.880	-0.770	-3.720%	643.14万	1.30亿	4.647%
2026-10-05	20.550	19.930	20.700	19.880	-0.770	-3.720%	643.14万	1.30亿	4.647%
2026-10-02	20.550	19.930	20.700	19.880	-0.770	-3.720%	643.14万	1.30亿	4.647%
2026-10-01	20.550	19.930	20.700	19.880	-0.770	-3.720%	643.14万	1.30亿	4.647%
2026-09-30	20.550	19.930	20.700	19.880	-0.770	-3.720%	6.43万	0.00亿	0.000%
2026-09-29	20.740	20.700	21.050	20.500	-0.290	-1.382%	5.16万	0.00亿	0.000%
2026-09-28	22.100	20.990	22.110	20.750	-1.220	-5.493%	5.79万	0.00亿	0.000%
2026-09-27	22.350	22.210	22.780	22.120	-0.260	-1.157%	538.72万	1.21亿	3.893%
2026-09-24	22.350	22.210	22.780	22.120	-0.260	-1.157%	5.39万	0.00亿	0.000%
2026-09-23	22.550	22.470	22.790	22.180	-0.090	-0.399%	5.93万	0.00亿	0.000%
2026-09-22	23.000	22.560	23.060	22.420	-0.140	-0.617%	7.18万	0.00亿	0.000%
2026-09-21	22.860	22.700	23.370	22.550	-0.140	-0.613%	8.68万	0.00亿	0.000%
2026-09-18	22.880	22.840	23.080	22.420	0.230	1.017%	13.06万	0.00亿	0.000%
2026-09-17	23.090	22.610	23.430	22.340	-1.020	-4.317%	17.85万	0.00亿	0.000%
2026-09-16	22.540	23.630	23.900	22.180	1.530	6.923%	25.55万	0.00亿	0.000%
2026-09-15	20.800	22.100	23.100	20.600	1.350	6.506%	15.46万	0.00亿	0.000%
2026-09-14	20.610	20.750	21.090	20.360	-0.040	-0.192%	3.50万	0.00亿	0.000%
2026-09-11	20.920	20.790	21.230	20.280	-0.600	-2.805%	4.75万	0.00亿	0.000%
2026-09-10	21.360	21.390	21.910	21.200	-0.150	-0.696%	4.27万	0.00亿	0.000%
2026-09-09	21.720	21.540	22.260	21.320	-0.240	-1.102%	3.86万	0.00亿	0.000%
2026-09-08	21.840	21.780	22.370	21.650	-0.060	-0.275%	3.98万	0.00亿	0.000%
2026-09-07	21.670	21.840	22.080	21.570	0.180	0.831%	3.74万	0.00亿	0.000%
2026-09-04	22.090	21.660	22.480	21.360	-0.400	-1.813%	5.68万	0.00亿	0.000%
2026-09-03	22.470	22.060	22.500	21.770	-0.240	-1.076%	5.48万	0.00亿	0.000%
2026-09-02	22.720	22.300	23.070	22.130	-0.650	-2.832%	5.69万	0.00亿	0.000%
2026-09-01	23.450	22.950	23.450	22.660	-0.410	-1.755%	6.70万	0.00亿	0.000%
2026-08-31	22.340	23.360	23.500	22.340	0.330	1.433%	9.15万	0.00亿	0.000%
2026-08-28	22.720	23.030	23.500	22.470	0.310	1.364%	10.53万	0.00亿	0.000%
2026-08-27	22.160	22.720	23.130	22.030	0.760	3.461%	7.99万	0.00亿	0.000%
2026-08-26	22.500	21.960	22.500	21.560	-0.340	-1.525%	7.38万	0.00亿	0.000%
2026-08-25	22.130	22.300	22.550	21.600	-0.440	-1.935%	8.83万	0.00亿	0.000%
2026-08-24	22.500	22.740	23.250	22.240	0.000	0.000%	10.65万	0.00亿	0.000%
2026-08-21	22.300	22.740	22.840	21.810	0.180	0.798%	7.17万	0.00亿	0.000%
2026-08-20	22.780	22.560	23.070	22.350	-0.490	-2.126%	8.34万	0.00亿	0.000%
2026-08-19	23.500	23.050	24.180	22.900	-1.060	-4.397%	10.76万	0.00亿	0.000%
2026-08-18	24.580	24.110	25.210	24.000	-0.660	-2.665%	12.10万	0.00亿	0.000%
2026-08-17	23.750	24.770	24.960	23.230	1.490	6.400%	15.33万	0.00亿	0.000%
2026-08-14	23.120	23.280	23.490	22.810	0.190	0.823%	5.61万	0.00亿	0.000%
2026-08-13	23.880	23.090	23.980	23.030	-0.620	-2.615%	7.60万	0.00亿	0.000%
2026-08-12	23.310	23.710	23.890	23.190	0.380	1.629%	7.61万	0.00亿	0.000%
2026-08-11	23.450	23.330	23.560	22.960	-0.410	-1.727%	10.96万	0.00亿	0.000%
2026-08-10	23.130	23.740	23.990	22.660	0.430	1.845%	15.41万	0.00亿	0.000%
2026-08-07	23.500	23.310	23.890	22.100	-0.100	-0.427%	17.93万	0.00亿	0.000%
2026-08-06	21.710	23.410	23.690	21.500	1.500	6.846%	16.47万	0.00亿	0.000%
2026-08-05	20.910	21.910	22.160	20.820	0.960	4.582%	10.62万	0.00亿	0.000%
2026-08-04	20.110	20.950	21.050	19.690	1.160	5.862%	9.96万	0.00亿	0.000%
2026-08-03	20.120	19.790	20.330	19.500	-0.010	-0.051%	7.50万	0.00亿	0.000%
2026-07-31	20.000	19.800	21.360	19.780	0.870	4.596%	11.32万	0.00亿	0.000%
2026-07-30	19.790	18.930	20.140	18.880	-1.220	-6.055%	9.69万	0.00亿	0.000%
2026-07-29	20.600	20.150	20.980	19.220	-0.380	-1.851%	13.90万	0.00亿	0.000%
2026-07-28	21.700	20.530	22.800	20.480	-0.940	-4.378%	13.64万	0.00亿	0.000%
2026-07-27	20.710	21.470	21.500	20.430	0.560	2.678%	9.28万	0.00亿	0.000%
2026-07-24	21.310	20.910	21.730	20.910	-0.750	-3.463%	9.42万	0.00亿	0.000%
2026-07-23	20.630	21.660	21.790	20.440	0.960	4.638%	12.04万	0.00亿	0.000%
2026-07-22	20.880	20.700	21.450	20.500	-0.810	-3.766%	14.64万	0.00亿	0.000%
2026-07-21	20.650	21.510	21.590	18.000	0.820	3.963%	20.93万	0.00亿	0.000%
2026-07-20	22.970	20.690	23.300	20.210	-1.670	-7.469%	15.93万	0.00亿	0.000%
2026-07-17	24.000	22.360	24.160	21.960	-1.550	-6.483%	13.02万	0.00亿	0.000%
2026-07-16	24.980	23.910	25.950	23.780	-2.170	-8.321%	17.59万	0.00亿	0.000%
2026-07-15	28.070	26.080	28.480	26.080	-2.400	-8.427%	17.24万	0.00亿	0.000%
2026-07-14	27.880	28.480	28.480	26.620	0.580	2.079%	15.05万	0.00亿	0.000%
2026-07-13	26.800	27.900	29.780	26.500	-0.320	-1.134%	17.65万	0.00亿	0.000%
2026-07-10	32.330	28.220	32.680	28.100	-3.110	-9.927%	23.20万	0.00亿	0.000%
2026-07-09	30.500	31.330	32.000	28.690	1.030	3.399%	21.42万	0.00亿	0.000%
2026-07-08	29.760	30.300	30.730	28.200	0.400	1.338%	19.44万	0.00亿	0.000%
2026-07-07	30.960	29.900	31.390	29.590	-1.150	-3.704%	14.49万	0.00亿	0.000%
2026-07-06	32.010	31.050	32.700	30.750	-1.110	-3.451%	16.12万	0.00亿	0.000%
2026-07-03	34.900	32.160	35.000	31.720	-3.540	-9.916%	23.86万	0.00亿	0.000%
2026-07-02	34.390	35.700	36.270	32.690	0.080	0.225%	22.34万	0.00亿	0.000%
2026-07-01	36.360	35.620	37.630	34.550	-2.030	-5.392%	29.67万	0.00亿	0.000%
2026-06-30	39.000	37.650	39.100	35.010	-3.640	-8.816%	37.92万	0.00亿	0.000%
2026-06-29	37.710	41.290	42.000	36.000	4.330	11.715%	47.19万	0.00亿	0.000%
2026-06-26	35.010	36.960	39.670	34.280	1.810	5.149%	43.85万	0.00亿	0.000%
2026-06-25	38.000	35.150	38.850	34.210	0.170	0.486%	44.31万	0.00亿	0.000%
2026-06-24	33.080	34.980	39.860	33.080	0.830	2.430%	53.93万	0.00亿	0.000%
2026-06-23	29.280	34.150	34.150	28.740	5.690	19.993%	38.69万	0.00亿	0.000%
2026-06-22	28.090	28.460	29.210	27.050	0.410	1.462%	23.29万	0.00亿	0.000%
2026-06-18	29.320	28.050	29.490	27.880	-2.070	-6.873%	23.76万	0.00亿	0.000%
2026-06-17	29.300	30.120	30.960	29.270	-0.250	-0.823%	22.54万	0.00亿	0.000%
2026-06-16	28.690	30.370	31.280	27.500	1.080	3.687%	31.85万	0.00亿	0.000%
2026-06-15	28.550	29.290	30.190	28.380	-0.310	-1.047%	32.48万	0.00亿	0.000%
2026-06-12	33.800	29.600	34.800	29.500	-2.960	-9.091%	39.43万	0.00亿	0.000%
2026-06-11	36.470	32.560	37.020	31.500	-3.270	-9.126%	42.33万	0.00亿	0.000%
2026-06-10	29.060	35.830	35.830	28.690	5.970	19.993%	29.98万	0.00亿	0.000%
2026-06-09	29.230	29.860	30.880	28.600	1.080	3.753%	16.34万	0.00亿	0.000%
2026-06-08	28.550	28.780	30.250	28.010	-1.760	-5.763%	14.74万	0.00亿	0.000%
2026-06-05	31.000	30.540	31.150	28.800	-1.040	-3.293%	20.51万	0.00亿	0.000%
2026-06-04	31.010	31.580	33.600	30.310	-1.140	-3.484%	24.36万	0.00亿	0.000%
2026-06-03	31.300	32.720	32.880	30.480	0.760	2.378%	25.34万	0.00亿	0.000%
2026-06-02	32.970	31.960	34.200	31.680	-1.440	-4.311%	20.11万	0.00亿	0.000%
2026-06-01	35.350	33.400	35.610	33.190	-1.600	-4.571%	23.64万	0.00亿	0.000%
2026-05-29	37.050	35.000	37.390	34.000	-0.760	-2.125%	32.80万	0.00亿	0.000%
2026-05-28	29.870	35.760	35.760	29.510	5.960	20.000%	19.96万	0.00亿	0.000%
2026-05-27	28.010	29.800	31.250	27.940	1.260	4.415%	23.00万	0.00亿	0.000%
2026-05-26	30.130	28.540	30.380	27.850	-2.080	-6.793%	23.91万	0.00亿	0.000%
2026-05-25	31.960	30.620	32.320	30.180	-1.730	-5.348%	28.09万	0.00亿	0.000%
2026-05-22	33.300	32.350	34.880	31.200	0.910	2.894%	35.73万	0.00亿	0.000%
2026-05-21	33.050	31.440	35.450	31.440	-1.360	-4.146%	32.21万	0.00亿	0.000%
2026-05-20	33.310	32.800	34.500	31.890	-1.590	-4.623%	37.80万	0.00亿	0.000%
2026-05-19	34.110	34.390	35.000	32.560	3.400	10.971%	43.81万	0.00亿	0.000%
2026-05-18	32.000	30.990	34.440	30.000	1.630	5.552%	54.13万	0.00亿	0.000%
2026-05-15	26.820	29.360	29.360	26.820	4.890	19.984%	30.14万	0.00亿	0.000%
2026-05-14	21.460	24.470	25.100	21.430	3.170	14.883%	42.24万	0.00亿	0.000%
2026-05-13	21.200	21.300	21.800	20.680	-0.050	-0.234%	17.53万	0.00亿	0.000%
2026-05-12	21.280	21.350	21.820	20.630	-0.360	-1.658%	20.56万	0.00亿	0.000%
2026-05-11	19.760	21.710	22.040	19.500	1.870	9.425%	28.98万	0.00亿	0.000%
2026-05-08	20.210	19.840	20.250	19.620	-0.660	-3.220%	16.40万	0.00亿	0.000%
2026-05-07	20.400	20.500	20.750	20.010	-0.100	-0.485%	20.87万	0.00亿	0.000%
2026-05-06	20.790	20.600	21.640	20.400	0.600	3.000%	23.14万	0.00亿	0.000%
2026-04-30	22.170	20.000	22.400	19.680	-1.990	-9.050%	36.63万	0.00亿	0.000%
2026-04-29	22.000	21.990	23.000	21.400	-0.070	-0.317%	28.75万	0.00亿	0.000%
2026-04-28	22.290	22.060	23.400	21.000	-0.370	-1.650%	34.43万	0.00亿	0.000%
2026-04-27	19.610	22.430	23.500	19.610	1.430	6.810%	45.49万	0.00亿	0.000%
2026-04-24	18.040	21.000	21.230	17.150	3.310	18.711%	58.28万	0.00亿	0.000%
2026-04-23	17.690	17.690	17.690	17.100	2.950	20.014%	22.60万	0.00亿	0.000%
2026-04-22	14.350	14.740	14.740	14.100	0.350	2.432%	6.72万	0.00亿	0.000%
2026-04-21	14.230	14.390	14.430	14.060	0.140	0.982%	3.41万	0.00亿	0.000%
2026-04-20	14.180	14.250	14.270	14.050	0.070	0.494%	2.61万	0.00亿	0.000%
2026-04-17	14.240	14.180	14.310	14.010	-0.090	-0.631%	3.10万	0.00亿	0.000%
2026-04-16	13.980	14.270	14.360	13.920	0.300	2.147%	3.61万	0.00亿	0.000%
2026-04-15	14.310	13.970	14.310	13.930	-0.300	-2.102%	3.74万	0.00亿	0.000%
2026-04-14	14.380	14.270	14.400	14.040	0.010	0.070%	3.50万	0.00亿	0.000%
2026-04-13	14.130	14.260	14.270	14.000	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-10	14.290	14.250	14.510	14.180	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-09	14.390	14.250	14.570	14.090	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-08	14.260	14.400	14.400	13.980	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-07	13.210	14.060	14.130	13.090	0.000	0.000%	7.04万	0.00亿	0.000%
2026-04-03	13.720	13.210	13.780	13.000	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-02	14.000	13.690	14.070	13.510	0.000	0.000%	4.93万	0.00亿	0.000%
2026-04-01	13.930	14.060	14.210	13.820	0.000	0.000%	4.86万	0.00亿	0.000%