悦达投资（600805）历史行情
以下为悦达投资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 | 4.670 | 4.720 | 4.730 | 4.630 | 0.070 | 1.505% | 1,253.57万 | 0.59亿 | 1.474% |
| 2026-10-08 | 4.600 | 4.650 | 4.720 | 4.600 | 0.020 | 0.432% | 7.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.650 | 4.630 | 4.680 | 4.590 | 0.000 | 0.000% | 811.06万 | 0.38亿 | 0.954% |
| 2026-10-06 | 4.650 | 4.630 | 4.680 | 4.590 | 0.000 | 0.000% | 811.06万 | 0.38亿 | 0.954% |
| 2026-10-05 | 4.650 | 4.630 | 4.680 | 4.590 | 0.000 | 0.000% | 811.06万 | 0.38亿 | 0.954% |
| 2026-10-02 | 4.650 | 4.630 | 4.680 | 4.590 | 0.000 | 0.000% | 811.06万 | 0.38亿 | 0.954% |
| 2026-10-01 | 4.650 | 4.630 | 4.680 | 4.590 | 0.000 | 0.000% | 811.06万 | 0.38亿 | 0.954% |
| 2026-09-30 | 4.650 | 4.630 | 4.680 | 4.590 | 0.000 | 0.000% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.540 | 4.630 | 4.650 | 4.520 | 0.080 | 1.758% | 7.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.570 | 4.550 | 4.600 | 4.520 | -0.010 | -0.219% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.550 | 4.560 | 4.640 | 4.530 | 0.010 | 0.220% | 735.12万 | 0.34亿 | 0.865% |
| 2026-09-24 | 4.550 | 4.560 | 4.640 | 4.530 | 0.010 | 0.220% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.570 | 4.550 | 4.700 | 4.530 | -0.020 | -0.438% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.570 | 4.570 | 4.600 | 4.520 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.470 | 4.570 | 4.580 | 4.470 | 0.090 | 2.009% | 8.03万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.480 | 4.480 | 4.550 | 4.460 | -0.010 | -0.223% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.450 | 4.490 | 4.520 | 4.410 | 0.010 | 0.223% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.440 | 4.480 | 4.500 | 4.400 | 0.020 | 0.448% | 5.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.550 | 4.460 | 4.560 | 4.420 | -0.110 | -2.407% | 8.16万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.550 | 4.570 | 4.610 | 4.540 | -0.010 | -0.218% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.600 | 4.580 | 4.610 | 4.490 | -0.040 | -0.866% | 8.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.650 | 4.620 | 4.660 | 4.600 | 0.000 | 0.000% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.650 | 4.620 | 4.660 | 4.610 | -0.030 | -0.645% | 4.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.530 | 4.650 | 4.660 | 4.530 | 0.090 | 1.974% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.550 | 4.560 | 4.640 | 4.520 | 0.050 | 1.109% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.530 | 4.510 | 4.580 | 4.460 | -0.020 | -0.442% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.570 | 4.530 | 4.590 | 4.510 | -0.040 | -0.875% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.570 | 4.570 | 4.590 | 4.500 | -0.030 | -0.652% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.560 | 4.600 | 4.640 | 4.560 | 0.040 | 0.877% | 7.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.580 | 4.560 | 4.620 | 4.550 | -0.060 | -1.299% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.610 | 4.620 | 4.630 | 4.550 | 0.010 | 0.217% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.620 | 4.610 | 4.630 | 4.560 | -0.040 | -0.860% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.590 | 4.650 | 4.700 | 4.590 | 0.040 | 0.868% | 10.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.530 | 4.610 | 4.650 | 4.530 | 0.030 | 0.655% | 15.11万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.570 | 4.580 | 4.660 | 4.500 | 0.140 | 3.153% | 17.99万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.380 | 4.440 | 4.440 | 4.350 | 0.050 | 1.139% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.320 | 4.390 | 4.400 | 4.320 | 0.090 | 2.093% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.400 | 4.300 | 4.400 | 4.270 | -0.110 | -2.494% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.390 | 4.410 | 4.420 | 4.360 | 0.020 | 0.456% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.320 | 4.390 | 4.400 | 4.310 | 0.050 | 1.152% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.380 | 4.340 | 4.410 | 4.320 | -0.050 | -1.139% | 4.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.400 | 4.390 | 4.440 | 4.380 | -0.020 | -0.454% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.340 | 4.410 | 4.430 | 4.330 | 0.060 | 1.379% | 6.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.390 | 4.350 | 4.390 | 4.310 | -0.030 | -0.685% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.290 | 4.380 | 4.390 | 4.290 | 0.070 | 1.624% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.350 | 4.310 | 4.360 | 4.250 | -0.060 | -1.373% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.360 | 4.370 | 4.380 | 4.280 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.360 | 4.370 | 4.380 | 4.320 | 0.000 | 0.000% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.430 | 4.370 | 4.470 | 4.350 | -0.100 | -2.237% | 11.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.380 | 4.470 | 4.490 | 4.320 | 0.210 | 4.930% | 17.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.210 | 4.260 | 4.260 | 4.180 | 0.050 | 1.188% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.200 | 4.210 | 4.280 | 4.180 | -0.010 | -0.237% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.140 | 4.220 | 4.230 | 4.110 | 0.090 | 2.179% | 6.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.050 | 4.130 | 4.160 | 4.050 | 0.020 | 0.487% | 4.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.020 | 4.110 | 4.140 | 4.020 | 0.050 | 1.232% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.140 | 4.060 | 4.170 | 4.050 | -0.100 | -2.404% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.040 | 4.160 | 4.170 | 4.010 | 0.120 | 2.970% | 6.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.100 | 4.040 | 4.100 | 3.980 | -0.050 | -1.222% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.190 | 4.090 | 4.210 | 4.070 | -0.120 | -2.850% | 10.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.220 | 4.210 | 4.320 | 4.180 | 0.000 | 0.000% | 8.01万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.250 | 4.210 | 4.320 | 4.150 | -0.060 | -1.405% | 7.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.260 | 4.270 | 4.310 | 4.220 | 0.010 | 0.235% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.210 | 4.260 | 4.310 | 4.180 | 0.030 | 0.709% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.130 | 4.230 | 4.240 | 4.110 | 0.120 | 2.920% | 8.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.150 | 4.110 | 4.180 | 4.070 | -0.070 | -1.675% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.040 | 4.180 | 4.210 | 3.990 | 0.130 | 3.210% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.050 | 4.050 | 4.100 | 3.960 | -0.020 | -0.491% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.050 | 4.070 | 4.090 | 4.000 | 0.010 | 0.246% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.150 | 4.060 | 4.170 | 4.020 | -0.100 | -2.404% | 5.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.190 | 4.160 | 4.240 | 4.140 | -0.020 | -0.478% | 5.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.120 | 4.180 | 4.220 | 4.110 | 0.060 | 1.456% | 7.43万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.110 | 4.120 | 4.220 | 4.080 | -0.020 | -0.483% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.980 | 4.140 | 4.170 | 3.960 | 0.160 | 4.020% | 12.00万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.000 | 3.980 | 4.090 | 3.970 | -0.060 | -1.485% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.060 | 4.040 | 4.090 | 3.920 | -0.030 | -0.737% | 10.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.110 | 4.070 | 4.150 | 4.000 | -0.080 | -1.928% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.330 | 4.150 | 4.330 | 4.110 | -0.200 | -4.598% | 13.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.530 | 4.350 | 4.530 | 4.320 | -0.160 | -3.548% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.450 | 4.510 | 4.600 | 4.440 | 0.010 | 0.222% | 11.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.400 | 4.500 | 4.520 | 4.340 | 0.090 | 2.041% | 13.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.330 | 4.410 | 4.530 | 4.250 | 0.080 | 1.848% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.350 | 4.330 | 4.380 | 4.290 | -0.060 | -1.367% | 6.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.420 | 4.390 | 4.430 | 4.350 | -0.030 | -0.679% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.390 | 4.420 | 4.510 | 4.380 | 0.030 | 0.683% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.350 | 4.390 | 4.430 | 4.300 | 0.070 | 1.620% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.370 | 4.320 | 4.390 | 4.290 | -0.060 | -1.370% | 5.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.390 | 4.380 | 4.420 | 4.280 | -0.020 | -0.455% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.420 | 4.400 | 4.450 | 4.360 | -0.010 | -0.227% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.440 | 4.410 | 4.550 | 4.350 | -0.160 | -3.501% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.530 | 4.570 | 4.610 | 4.510 | 0.050 | 1.106% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.600 | 4.520 | 4.640 | 4.490 | -0.090 | -1.952% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.680 | 4.610 | 4.700 | 4.580 | -0.070 | -1.496% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.800 | 4.680 | 4.810 | 4.670 | -0.090 | -1.887% | 7.87万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.670 | 4.770 | 4.810 | 4.640 | 0.130 | 2.802% | 9.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.680 | 4.640 | 4.740 | 4.640 | -0.050 | -1.066% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.610 | 4.690 | 4.700 | 4.570 | 0.040 | 0.860% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.770 | 4.650 | 4.770 | 4.620 | -0.120 | -2.516% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.790 | 4.770 | 4.790 | 4.660 | -0.050 | -1.037% | 10.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.830 | 4.820 | 4.860 | 4.770 | -0.020 | -0.413% | 6.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.800 | 4.840 | 4.890 | 4.770 | 0.040 | 0.833% | 8.05万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.910 | 4.800 | 4.970 | 4.790 | -0.120 | -2.439% | 10.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.010 | 4.920 | 5.010 | 4.890 | -0.090 | -1.796% | 9.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.990 | 5.010 | 5.040 | 4.920 | 0.000 | 0.000% | 9.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.960 | 5.010 | 5.010 | 4.860 | 0.050 | 1.008% | 13.88万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.060 | 4.960 | 5.080 | 4.930 | -0.110 | -2.170% | 13.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.110 | 5.070 | 5.190 | 5.050 | -0.040 | -0.783% | 15.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.090 | 5.110 | 5.160 | 5.050 | 0.040 | 0.789% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.220 | 5.070 | 5.230 | 5.040 | -0.160 | -3.059% | 15.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.220 | 5.230 | 5.250 | 5.180 | 0.020 | 0.384% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.150 | 5.210 | 5.210 | 5.150 | 0.030 | 0.579% | 8.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.280 | 5.180 | 5.290 | 5.160 | -0.060 | -1.145% | 13.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.240 | 5.240 | 5.270 | 5.190 | -0.010 | -0.190% | 13.59万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.300 | 5.250 | 5.330 | 5.230 | -0.060 | -1.130% | 14.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.210 | 5.310 | 5.330 | 5.190 | 0.080 | 1.530% | 10.88万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.210 | 5.230 | 5.260 | 5.180 | 0.000 | 0.000% | 7.83万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.290 | 5.230 | 5.290 | 5.140 | -0.060 | -1.134% | 11.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.220 | 5.290 | 5.310 | 5.200 | 0.060 | 1.147% | 15.68万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.300 | 5.230 | 5.300 | 5.170 | -0.070 | -1.321% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.150 | 5.300 | 5.400 | 5.130 | 0.120 | 2.317% | 19.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.140 | 5.180 | 5.190 | 5.100 | 0.020 | 0.388% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.140 | 5.160 | 5.170 | 5.100 | 0.030 | 0.585% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.190 | 5.130 | 5.200 | 5.090 | -0.070 | -1.346% | 11.06万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.220 | 5.200 | 5.230 | 5.170 | 0.000 | 0.000% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.290 | 5.200 | 5.300 | 5.170 | -0.070 | -1.328% | 10.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.230 | 5.270 | 5.270 | 5.200 | 0.050 | 0.958% | 12.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.210 | 5.220 | 5.230 | 5.160 | 0.000 | 0.000% | 8.15万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.190 | 5.210 | 5.320 | 5.170 | 0.000 | 0.000% | 12.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.160 | 5.170 | 5.200 | 5.100 | 0.000 | 0.000% | 14.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.150 | 5.190 | 5.190 | 5.100 | 0.000 | 0.000% | 13.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.930 | 5.070 | 5.080 | 4.900 | 0.000 | 0.000% | 14.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.100 | 4.920 | 5.120 | 4.880 | 0.000 | 0.000% | 17.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.160 | 5.100 | 5.180 | 5.090 | 0.000 | 0.000% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.230 | 5.160 | 5.270 | 5.110 | 0.000 | 0.000% | 18.98万 | 0.00亿 | 0.000% |