怡合达（301029）历史行情

以下为怡合达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
2026-10-06	24.300	24.110	24.380	23.950	-0.140	-0.577%	380.43万	0.92亿	0.840%
2026-10-05	24.300	24.110	24.380	23.950	-0.140	-0.577%	380.43万	0.92亿	0.840%
2026-10-02	24.300	24.110	24.380	23.950	-0.140	-0.577%	380.43万	0.92亿	0.840%
2026-10-01	24.300	24.110	24.380	23.950	-0.140	-0.577%	380.43万	0.92亿	0.840%
2026-09-30	24.300	24.110	24.380	23.950	-0.140	-0.577%	3.80万	0.00亿	0.000%
2026-09-29	24.220	24.250	24.530	23.990	-0.120	-0.492%	4.83万	0.00亿	0.000%
2026-09-28	24.970	24.370	25.000	24.040	-0.600	-2.403%	6.41万	0.00亿	0.000%
2026-09-27	25.000	24.970	25.290	24.830	0.020	0.080%	518.93万	1.30亿	1.146%
2026-09-24	25.000	24.970	25.290	24.830	0.020	0.080%	5.19万	0.00亿	0.000%
2026-09-23	25.000	24.950	25.360	24.860	-0.200	-0.795%	4.59万	0.00亿	0.000%
2026-09-22	25.050	25.150	25.280	25.000	0.360	1.452%	5.37万	0.00亿	0.000%
2026-09-21	24.700	24.790	25.000	24.630	0.170	0.690%	4.89万	0.00亿	0.000%
2026-09-18	24.560	24.620	24.750	24.430	0.300	1.234%	4.46万	0.00亿	0.000%
2026-09-17	24.030	24.320	24.510	24.000	0.070	0.289%	4.22万	0.00亿	0.000%
2026-09-16	23.900	24.250	24.470	23.600	0.320	1.337%	5.53万	0.00亿	0.000%
2026-09-15	23.710	23.930	24.150	23.620	0.220	0.928%	4.28万	0.00亿	0.000%
2026-09-14	23.200	23.710	23.770	22.880	0.450	1.935%	5.15万	0.00亿	0.000%
2026-09-11	23.690	23.260	23.850	23.000	-0.600	-2.515%	7.32万	0.00亿	0.000%
2026-09-10	24.100	23.860	24.220	23.600	-0.430	-1.770%	6.72万	0.00亿	0.000%
2026-09-09	24.200	24.290	24.700	24.070	-1.100	-4.332%	12.32万	0.00亿	0.000%
2026-09-08	25.890	25.390	25.970	25.370	-0.500	-1.931%	5.82万	0.00亿	0.000%
2026-09-07	25.400	25.890	26.080	25.360	0.530	2.090%	7.23万	0.00亿	0.000%
2026-09-04	26.280	25.360	26.470	25.210	-0.750	-2.872%	9.86万	0.00亿	0.000%
2026-09-03	25.650	26.110	26.280	25.420	0.700	2.755%	8.83万	0.00亿	0.000%
2026-09-02	25.240	25.410	25.540	25.020	-0.070	-0.275%	5.77万	0.00亿	0.000%
2026-09-01	25.850	25.480	25.850	25.200	-0.390	-1.508%	6.90万	0.00亿	0.000%
2026-08-31	25.210	25.870	25.920	25.000	0.520	2.051%	7.71万	0.00亿	0.000%
2026-08-28	25.650	25.350	26.080	25.310	-0.360	-1.400%	8.68万	0.00亿	0.000%
2026-08-27	25.580	25.710	26.110	25.400	0.150	0.587%	7.98万	0.00亿	0.000%
2026-08-26	25.850	25.560	26.150	25.500	-0.050	-0.195%	9.93万	0.00亿	0.000%
2026-08-25	25.280	25.610	25.900	24.850	1.170	4.787%	15.08万	0.00亿	0.000%
2026-08-24	24.490	24.440	24.500	23.840	-0.070	-0.286%	8.27万	0.00亿	0.000%
2026-08-21	24.450	24.510	24.800	24.020	-0.080	-0.325%	7.64万	0.00亿	0.000%
2026-08-20	24.830	24.590	25.260	24.580	0.010	0.041%	6.56万	0.00亿	0.000%
2026-08-19	26.400	24.580	26.400	24.510	-2.110	-7.906%	12.34万	0.00亿	0.000%
2026-08-18	27.040	26.690	27.150	26.270	-0.350	-1.294%	6.36万	0.00亿	0.000%
2026-08-17	26.500	27.040	27.060	26.320	0.630	2.385%	6.66万	0.00亿	0.000%
2026-08-14	26.730	26.410	26.830	26.100	-0.240	-0.901%	6.63万	0.00亿	0.000%
2026-08-13	27.330	26.650	27.530	26.640	-0.580	-2.130%	8.91万	0.00亿	0.000%
2026-08-12	27.100	27.230	27.670	26.800	0.290	1.076%	8.04万	0.00亿	0.000%
2026-08-11	26.950	26.940	27.480	26.800	-0.030	-0.111%	8.09万	0.00亿	0.000%
2026-08-10	27.510	26.970	27.550	26.550	-0.540	-1.963%	10.89万	0.00亿	0.000%
2026-08-07	27.020	27.510	27.900	26.650	0.490	1.813%	14.05万	0.00亿	0.000%
2026-08-06	25.250	27.020	27.540	25.030	1.540	6.044%	21.02万	0.00亿	0.000%
2026-08-05	25.200	25.480	25.740	25.110	0.130	0.513%	9.12万	0.00亿	0.000%
2026-08-04	25.000	25.350	25.610	24.750	0.490	1.971%	9.08万	0.00亿	0.000%
2026-08-03	24.480	24.860	24.950	24.360	0.380	1.552%	7.48万	0.00亿	0.000%
2026-07-31	24.650	24.480	25.220	24.440	0.550	2.298%	11.52万	0.00亿	0.000%
2026-07-30	24.070	23.930	24.240	23.460	-0.320	-1.320%	8.60万	0.00亿	0.000%
2026-07-29	23.460	24.250	24.440	23.110	0.710	3.016%	10.08万	0.00亿	0.000%
2026-07-28	23.830	23.540	24.080	23.430	-0.610	-2.526%	6.84万	0.00亿	0.000%
2026-07-27	23.590	24.150	24.210	23.380	0.710	3.029%	8.14万	0.00亿	0.000%
2026-07-24	24.360	23.440	24.450	23.380	-1.240	-5.024%	9.80万	0.00亿	0.000%
2026-07-23	24.750	24.680	25.130	24.550	-0.110	-0.444%	8.11万	0.00亿	0.000%
2026-07-22	25.260	24.790	25.510	24.650	-0.720	-2.822%	10.20万	0.00亿	0.000%
2026-07-21	23.800	25.510	25.620	23.640	1.710	7.185%	14.81万	0.00亿	0.000%
2026-07-20	25.050	23.800	25.240	23.110	-0.950	-3.838%	15.05万	0.00亿	0.000%
2026-07-17	26.500	24.750	26.620	24.750	-1.780	-6.709%	16.61万	0.00亿	0.000%
2026-07-16	26.630	26.530	27.250	26.350	-0.690	-2.535%	13.26万	0.00亿	0.000%
2026-07-15	26.990	27.220	27.510	26.180	0.300	1.114%	11.84万	0.00亿	0.000%
2026-07-14	27.510	26.920	27.930	25.890	-0.470	-1.716%	15.22万	0.00亿	0.000%
2026-07-13	28.310	27.390	28.550	27.240	-1.340	-4.664%	16.20万	0.00亿	0.000%
2026-07-10	29.650	28.730	31.000	28.730	-0.920	-3.103%	17.67万	0.00亿	0.000%
2026-07-09	28.900	29.650	29.870	27.730	0.780	2.702%	19.82万	0.00亿	0.000%
2026-07-08	30.450	28.870	30.600	28.350	-2.050	-6.630%	25.55万	0.00亿	0.000%
2026-07-07	30.380	30.920	31.240	29.550	0.470	1.544%	31.23万	0.00亿	0.000%
2026-07-06	31.520	30.450	31.530	29.760	-0.830	-2.653%	24.01万	0.00亿	0.000%
2026-07-03	30.350	31.280	31.840	30.010	1.090	3.610%	27.73万	0.00亿	0.000%
2026-07-02	30.230	30.190	31.250	29.640	-0.140	-0.462%	25.51万	0.00亿	0.000%
2026-07-01	26.840	30.330	31.250	26.760	3.570	13.341%	44.46万	0.00亿	0.000%
2026-06-30	25.960	26.760	26.950	25.680	0.670	2.568%	17.49万	0.00亿	0.000%
2026-06-29	26.250	26.090	26.420	24.880	0.010	0.038%	20.16万	0.00亿	0.000%
2026-06-26	27.520	26.080	27.840	26.050	-1.740	-6.254%	17.23万	0.00亿	0.000%
2026-06-25	28.930	27.820	29.050	26.860	-1.180	-4.069%	30.43万	0.00亿	0.000%
2026-06-24	29.410	29.000	29.650	28.440	-0.690	-2.324%	18.42万	0.00亿	0.000%
2026-06-23	30.350	29.690	30.430	28.250	-0.790	-2.592%	26.81万	0.00亿	0.000%
2026-06-22	33.000	30.480	33.740	29.470	-2.080	-6.388%	43.63万	0.00亿	0.000%
2026-06-18	32.220	32.560	32.930	31.500	0.380	1.181%	26.33万	0.00亿	0.000%
2026-06-17	32.020	32.180	32.810	31.550	0.340	1.068%	26.85万	0.00亿	0.000%
2026-06-16	32.150	31.840	32.250	31.460	-0.100	-0.313%	27.46万	0.00亿	0.000%
2026-06-15	28.920	31.940	32.290	28.820	3.290	11.483%	45.44万	0.00亿	0.000%
2026-06-12	29.960	28.650	31.040	28.650	-0.950	-3.209%	28.95万	0.00亿	0.000%
2026-06-11	29.800	29.600	30.180	28.800	-0.360	-1.202%	19.98万	0.00亿	0.000%
2026-06-10	29.460	29.960	31.220	29.340	0.180	0.604%	27.89万	0.00亿	0.000%
2026-06-09	29.350	29.780	29.870	28.850	0.640	2.196%	23.98万	0.00亿	0.000%
2026-06-08	27.900	29.140	30.200	27.800	0.390	1.357%	30.43万	0.00亿	0.000%
2026-06-05	28.300	28.750	29.460	26.150	0.380	1.339%	27.73万	0.00亿	0.000%
2026-06-04	28.450	28.370	29.430	28.030	-0.380	-1.322%	15.04万	0.00亿	0.000%
2026-06-03	27.900	28.750	30.240	27.660	0.940	3.380%	25.99万	0.00亿	0.000%
2026-06-02	27.430	27.810	28.230	27.240	0.640	2.356%	15.16万	0.00亿	0.000%
2026-06-01	27.970	27.170	28.250	27.100	-1.150	-4.061%	15.86万	0.00亿	0.000%
2026-05-29	29.310	28.320	30.350	27.870	-0.534	-1.851%	19.02万	0.00亿	0.000%
2026-05-28	28.454	28.854	29.074	27.914	0.390	1.370%	12.74万	0.00亿	0.000%
2026-05-27	29.324	28.464	29.674	28.284	-0.860	-2.933%	14.32万	0.00亿	0.000%
2026-05-26	30.014	29.324	30.184	28.694	-0.760	-2.526%	17.06万	0.00亿	0.000%
2026-05-25	30.584	30.084	30.604	29.654	-0.350	-1.150%	17.76万	0.00亿	0.000%
2026-05-22	29.314	30.434	30.824	28.804	1.320	4.534%	23.66万	0.00亿	0.000%
2026-05-21	29.684	29.114	30.664	29.054	-0.320	-1.087%	20.79万	0.00亿	0.000%
2026-05-20	29.804	29.434	29.884	28.874	-0.520	-1.736%	12.47万	0.00亿	0.000%
2026-05-19	29.834	29.954	30.144	29.114	-0.010	-0.033%	16.56万	0.00亿	0.000%
2026-05-18	29.844	29.964	30.514	29.524	0.240	0.807%	20.13万	0.00亿	0.000%
2026-05-15	27.904	29.724	30.714	27.804	1.980	7.137%	28.67万	0.00亿	0.000%
2026-05-14	28.754	27.744	28.824	27.684	-0.770	-2.700%	10.88万	0.00亿	0.000%
2026-05-13	28.494	28.514	28.634	28.104	-0.030	-0.105%	8.80万	0.00亿	0.000%
2026-05-12	29.414	28.544	29.454	28.404	-0.710	-2.427%	10.68万	0.00亿	0.000%
2026-05-11	29.084	29.254	29.654	28.654	0.170	0.585%	13.31万	0.00亿	0.000%
2026-05-08	29.124	29.084	29.654	28.894	-0.020	-0.069%	14.91万	0.00亿	0.000%
2026-05-07	27.464	29.104	29.904	27.294	1.630	5.933%	24.39万	0.00亿	0.000%
2026-05-06	27.754	27.474	28.224	27.274	-0.120	-0.435%	13.84万	0.00亿	0.000%
2026-04-30	27.554	27.594	27.844	27.354	-0.240	-0.862%	10.87万	0.00亿	0.000%
2026-04-29	26.224	27.834	28.124	26.004	1.670	6.383%	16.36万	0.00亿	0.000%
2026-04-28	26.814	26.164	27.224	25.964	-0.990	-3.646%	11.77万	0.00亿	0.000%
2026-04-27	26.044	27.154	27.474	25.874	1.380	5.354%	14.70万	0.00亿	0.000%
2026-04-24	26.634	25.774	26.704	25.564	-0.940	-3.519%	18.33万	0.00亿	0.000%
2026-04-23	27.324	26.714	27.414	26.614	-0.610	-2.232%	9.53万	0.00亿	0.000%
2026-04-22	27.214	27.324	27.504	27.024	-0.020	-0.073%	7.36万	0.00亿	0.000%
2026-04-21	27.504	27.344	27.704	27.144	-0.270	-0.978%	8.60万	0.00亿	0.000%
2026-04-20	27.104	27.614	28.234	26.914	0.510	1.882%	12.06万	0.00亿	0.000%
2026-04-17	26.504	27.104	27.314	26.284	0.580	2.187%	10.05万	0.00亿	0.000%
2026-04-16	25.914	26.524	26.804	25.834	0.680	2.631%	11.07万	0.00亿	0.000%
2026-04-15	25.684	25.844	26.354	25.414	0.270	1.056%	9.30万	0.00亿	0.000%
2026-04-14	25.514	25.574	25.934	25.254	0.200	0.788%	8.08万	0.00亿	0.000%
2026-04-13	24.534	25.374	25.754	24.534	0.660	2.671%	10.63万	0.00亿	0.000%
2026-04-10	24.194	24.714	25.284	24.164	0.830	3.475%	11.43万	0.00亿	0.000%
2026-04-09	23.934	23.884	24.104	23.644	0.000	0.000%	6.98万	0.00亿	0.000%
2026-04-08	23.734	24.184	24.244	23.594	0.000	0.000%	10.07万	0.00亿	0.000%
2026-04-07	22.884	23.234	23.294	22.734	0.000	0.000%	6.92万	0.00亿	0.000%
2026-04-03	22.854	22.884	23.484	22.814	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-02	22.544	22.864	23.094	22.334	0.000	0.000%	9.67万	0.00亿	0.000%
2026-04-01	22.654	22.624	22.754	22.254	0.000	0.000%	7.14万	0.00亿	0.000%