怡合达(301029)股票信息
| 股票代码 | 301029 |
| 股票名称 | 怡合达 |
| 最新价/元 | 25.80 |
| 涨跌额/元 | -3.86 |
| 涨跌幅/% | -13.01 |
| 买入/元 | 25.79 |
| 卖出/元 | 25.80 |
| 昨收/元 | 29.66 |
| 今开/元 | 27.08 |
| 最高/元 | 28.69 |
| 最低/元 | 25.71 |
| 成交量/手 | 166265.46 |
| 成交额/万 | 45063.15 |
| 股净值/元 | 27.16 |
| 市净率 | 4.85 |
| 总市值/万 | 1487493.63 |
| 流通值/万 | 1042908.82 |
| 换手率/% | 4.11 |
| 入市日期 | 2021-07-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
怡合达(301029)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 27.08 | 25.80 | -3.86 | -13.01 | 166265.46 | 45063.15 | 4.11 |
| 2024-10-08 | 30.21 | 29.66 | 4.37 | 17.28 | 222971.12 | 63834.45 | 5.52 |
| 2024-09-30 | 22.58 | 25.29 | 4.20 | 19.92 | 188538.90 | 44600.34 | 4.66 |
| 2024-09-27 | 19.57 | 21.09 | 1.94 | 10.13 | 134696.86 | 27497.02 | 3.33 |
| 2024-09-26 | 18.14 | 19.15 | 1.23 | 6.86 | 105725.48 | 19772.40 | 2.62 |
| 2024-09-25 | 18.09 | 17.92 | -0.03 | -0.17 | 65923.52 | 11962.31 | 1.63 |
| 2024-09-24 | 16.78 | 17.95 | 1.27 | 7.61 | 79930.65 | 13904.12 | 1.98 |
| 2024-09-23 | 16.98 | 16.68 | -0.31 | -1.83 | 36479.70 | 6104.14 | 0.90 |
| 2024-09-20 | 17.81 | 16.99 | -0.68 | -3.85 | 58452.60 | 9968.37 | 1.45 |
| 2024-09-19 | 17.58 | 17.67 | 0.19 | 1.09 | 36280.12 | 6397.40 | 0.90 |
| 2024-09-18 | 17.23 | 17.48 | 0.47 | 2.76 | 32702.11 | 5674.29 | 0.81 |
| 2024-09-13 | 17.50 | 17.01 | -0.45 | -2.58 | 26696.04 | 4589.50 | 0.66 |
| 2024-09-12 | 17.73 | 17.46 | -0.23 | -1.30 | 24985.99 | 4419.85 | 0.62 |
| 2024-09-11 | 17.64 | 17.69 | 0.04 | 0.23 | 28167.20 | 4974.45 | 0.70 |
| 2024-09-10 | 17.34 | 17.65 | 0.33 | 1.91 | 33613.68 | 5879.74 | 0.83 |
| 2024-09-09 | 17.17 | 17.32 | 0.13 | 0.76 | 24169.48 | 4174.25 | 0.60 |
| 2024-09-06 | 17.82 | 17.19 | -0.53 | -2.99 | 28616.40 | 4975.07 | 0.71 |
| 2024-09-05 | 17.39 | 17.72 | 0.32 | 1.84 | 27485.40 | 4863.47 | 0.68 |
| 2024-09-04 | 17.30 | 17.40 | -0.03 | -0.17 | 34062.30 | 5938.84 | 0.84 |
| 2024-09-03 | 17.08 | 17.43 | 0.42 | 2.47 | 35773.73 | 6207.73 | 0.88 |
| 2024-09-02 | 17.63 | 17.01 | -0.69 | -3.90 | 41471.80 | 7169.63 | 1.03 |
| 2024-08-30 | 17.34 | 17.70 | 0.28 | 1.61 | 58596.00 | 10388.79 | 1.45 |
| 2024-08-29 | 16.70 | 17.42 | 0.72 | 4.31 | 39147.56 | 6741.38 | 0.97 |
| 2024-08-28 | 16.61 | 16.70 | 0.01 | 0.06 | 20908.79 | 3509.18 | 0.52 |
| 2024-08-27 | 17.20 | 16.69 | -0.64 | -3.69 | 23484.40 | 3961.44 | 0.58 |
| 2024-08-26 | 17.09 | 17.33 | 0.35 | 2.06 | 20465.80 | 3537.29 | 0.51 |
| 2024-08-23 | 17.03 | 16.98 | -0.15 | -0.88 | 21337.80 | 3617.93 | 0.53 |
| 2024-08-22 | 17.76 | 17.13 | -0.42 | -2.39 | 25179.60 | 4354.49 | 0.62 |
| 2024-08-21 | 17.44 | 17.55 | 0.01 | 0.06 | 20850.88 | 3671.19 | 0.52 |
| 2024-08-20 | 18.15 | 17.54 | -0.55 | -3.04 | 31811.28 | 5632.58 | 0.79 |
| 2024-08-19 | 18.16 | 18.09 | -0.13 | -0.71 | 30304.54 | 5538.61 | 0.75 |
| 2024-08-16 | 18.38 | 18.22 | -0.09 | -0.49 | 35753.20 | 6559.67 | 0.88 |
| 2024-08-15 | 17.87 | 18.31 | 0.32 | 1.78 | 40819.67 | 7428.92 | 1.01 |
| 2024-08-14 | 18.20 | 17.99 | -0.24 | -1.32 | 27352.44 | 4937.95 | 0.68 |
| 2024-08-13 | 18.27 | 18.23 | -0.12 | -0.65 | 39285.50 | 7106.56 | 0.97 |
| 2024-08-12 | 18.99 | 18.35 | -0.61 | -3.22 | 54649.80 | 10058.18 | 1.35 |
| 2024-08-09 | 18.48 | 18.96 | 0.69 | 3.78 | 93844.20 | 17802.22 | 2.32 |
| 2024-08-08 | 18.55 | 18.27 | -0.29 | -1.56 | 35663.16 | 6520.25 | 0.88 |
| 2024-08-07 | 18.62 | 18.56 | -0.05 | -0.27 | 37209.65 | 6924.38 | 0.92 |
| 2024-08-06 | 18.87 | 18.61 | -0.12 | -0.64 | 76160.46 | 14123.20 | 1.88 |
| 2024-08-05 | 18.47 | 18.73 | 0.13 | 0.70 | 68225.21 | 12746.81 | 1.69 |
| 2024-08-02 | 18.88 | 18.60 | -0.39 | -2.05 | 48495.93 | 9118.19 | 1.20 |
| 2024-08-01 | 19.12 | 18.99 | -0.31 | -1.61 | 65896.79 | 12554.78 | 1.63 |
| 2024-07-31 | 17.60 | 19.30 | 1.68 | 9.54 | 93974.77 | 17687.48 | 2.32 |
| 2024-07-30 | 17.86 | 17.62 | -0.22 | -1.23 | 33303.94 | 5870.38 | 0.82 |
| 2024-07-29 | 18.05 | 17.84 | -0.25 | -1.38 | 26052.88 | 4648.45 | 0.64 |
| 2024-07-26 | 17.55 | 18.09 | 0.60 | 3.43 | 35690.13 | 6406.82 | 0.88 |
| 2024-07-25 | 17.07 | 17.49 | 0.31 | 1.80 | 31107.36 | 5450.95 | 0.77 |
| 2024-07-24 | 17.45 | 17.18 | -0.39 | -2.22 | 26768.52 | 4649.02 | 0.66 |
| 2024-07-23 | 18.22 | 17.57 | -0.63 | -3.46 | 37725.08 | 6732.68 | 1.27 |
| 2024-07-22 | 18.25 | 18.20 | -0.04 | -0.22 | 26158.24 | 4764.80 | 0.88 |
| 2024-07-19 | 17.98 | 18.24 | 0.26 | 1.45 | 30539.34 | 5540.02 | 1.02 |
| 2024-07-18 | 17.76 | 17.98 | 0.25 | 1.41 | 29858.16 | 5288.99 | 1.00 |
| 2024-07-17 | 17.76 | 17.73 | -0.01 | -0.06 | 24692.76 | 4383.01 | 0.83 |
| 2024-07-16 | 17.79 | 17.74 | -0.08 | -0.45 | 24289.39 | 4292.03 | 0.82 |
| 2024-07-15 | 18.24 | 17.82 | -0.49 | -2.68 | 24222.25 | 4345.63 | 0.81 |
| 2024-07-12 | 18.60 | 18.31 | -0.40 | -2.14 | 23667.05 | 4357.40 | 0.79 |
| 2024-07-11 | 18.60 | 18.71 | 0.51 | 2.80 | 30989.70 | 5795.02 | 1.04 |
| 2024-07-10 | 18.25 | 18.20 | -0.16 | -0.87 | 24972.48 | 4590.58 | 0.84 |
| 2024-07-09 | 17.90 | 18.36 | 0.46 | 2.57 | 35181.27 | 6374.44 | 1.18 |
| 2024-07-08 | 18.47 | 17.90 | -0.62 | -3.35 | 35930.60 | 6488.07 | 1.21 |
| 2024-07-05 | 18.59 | 18.52 | -0.04 | -0.22 | 33267.40 | 6128.09 | 1.12 |
| 2024-07-04 | 18.85 | 18.56 | -0.21 | -1.12 | 29213.79 | 5517.00 | 0.98 |
| 2024-07-03 | 19.03 | 18.77 | -0.29 | -1.52 | 27180.59 | 5123.08 | 0.91 |
| 2024-07-02 | 19.34 | 19.06 | -0.28 | -1.45 | 29133.49 | 5592.87 | 0.98 |
| 2024-07-01 | 19.63 | 19.34 | -0.32 | -1.63 | 32925.71 | 6334.59 | 1.11 |
| 2024-06-28 | 19.52 | 19.66 | 0.03 | 0.15 | 48489.34 | 9677.30 | 1.63 |
| 2024-06-27 | 19.96 | 19.63 | -0.54 | -2.68 | 24437.92 | 4854.02 | 0.82 |
| 2024-06-26 | 19.52 | 20.17 | 0.68 | 3.49 | 33641.49 | 6639.07 | 1.13 |
| 2024-06-25 | 19.42 | 19.49 | 0.11 | 0.57 | 38582.13 | 7562.11 | 1.29 |
| 2024-06-24 | 20.00 | 19.38 | -0.74 | -3.68 | 32788.89 | 6457.24 | 1.10 |
| 2024-06-21 | 20.12 | 20.12 | -0.07 | -0.35 | 23300.97 | 4692.60 | 0.78 |
| 2024-06-20 | 20.60 | 20.19 | -0.52 | -2.51 | 33025.85 | 6757.07 | 1.11 |
| 2024-06-19 | 21.20 | 20.71 | -0.57 | -2.68 | 29267.00 | 6120.19 | 0.98 |
| 2024-06-18 | 21.18 | 21.28 | 0.10 | 0.47 | 39918.62 | 8478.73 | 1.34 |
| 2024-06-17 | 21.15 | 21.18 | -0.05 | -0.24 | 32244.12 | 6833.16 | 1.08 |
| 2024-06-14 | 21.67 | 21.23 | -0.48 | -2.21 | 36365.54 | 7749.45 | 1.22 |
| 2024-06-13 | 21.68 | 21.71 | 0.00 | 0.00 | 31171.56 | 6758.81 | 1.05 |
| 2024-06-12 | 21.30 | 21.71 | 0.35 | 1.64 | 35585.56 | 7748.72 | 1.19 |
| 2024-06-11 | 20.94 | 21.36 | 0.14 | 0.66 | 29586.86 | 6252.08 | 0.99 |
| 2024-06-07 | 21.32 | 21.22 | -0.06 | -0.28 | 34823.68 | 7429.06 | 1.17 |
| 2024-06-06 | 22.13 | 21.28 | -0.81 | -3.67 | 48457.30 | 10446.39 | 1.63 |
| 2024-06-05 | 22.28 | 22.09 | -0.29 | -1.30 | 28209.90 | 6309.29 | 0.95 |
| 2024-06-04 | 22.72 | 22.38 | -0.37 | -1.63 | 39631.64 | 8820.80 | 1.33 |
| 2024-06-03 | 22.68 | 22.75 | 0.12 | 0.53 | 48506.84 | 11101.26 | 1.63 |
| 2024-05-31 | 22.34 | 22.63 | 0.29 | 1.30 | 34660.80 | 7861.25 | 1.16 |
| 2024-05-30 | 22.10 | 22.34 | 0.11 | 0.50 | 28426.00 | 6342.36 | 0.95 |
| 2024-05-29 | 22.20 | 22.23 | 0.01 | 0.05 | 24744.09 | 5518.40 | 0.83 |
| 2024-05-28 | 22.55 | 22.22 | -0.40 | -1.77 | 24894.31 | 5561.49 | 0.84 |
| 2024-05-27 | 22.53 | 22.62 | 0.20 | 0.89 | 39833.32 | 8831.06 | 1.34 |
| 2024-05-24 | 23.29 | 22.42 | -0.80 | -3.45 | 62923.64 | 14305.25 | 2.11 |
| 2024-05-23 | 24.50 | 23.22 | -1.31 | -5.34 | 69398.48 | 16443.41 | 2.33 |
| 2024-05-22 | 25.04 | 24.93 | 0.00 | 0.00 | 37438.60 | 9303.05 | 1.26 |
| 2024-05-21 | 25.21 | 24.93 | -0.45 | -1.77 | 43625.64 | 10862.13 | 1.46 |
| 2024-05-20 | 25.14 | 25.38 | 0.28 | 1.12 | 64670.67 | 16479.12 | 2.17 |
| 2024-05-17 | 24.60 | 25.10 | 0.27 | 1.09 | 53960.53 | 13351.62 | 1.81 |
| 2024-05-16 | 25.12 | 24.83 | -0.34 | -1.35 | 62762.86 | 15685.12 | 2.11 |
| 2024-05-15 | 25.31 | 25.17 | -0.38 | -1.49 | 90193.79 | 23039.02 | 3.03 |
| 2024-05-14 | 24.84 | 25.55 | 1.35 | 5.58 | 127522.08 | 32864.52 | 4.28 |
| 2024-05-13 | 24.95 | 24.20 | -1.08 | -4.27 | 89338.24 | 22143.70 | 3.00 |
日K线
周K线
月K线
