怡亚通 sz.002183
6.95
+0.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.02 | 7.05 | 6.81 | 6.95 | +0.14% | 7.95 | 4.41% |
| 2026-05-22 | 6.76 | 7.10 | 6.75 | 6.94 | +3.89% | 11.15 | 6.19% |
| 2026-05-21 | 7.31 | 7.45 | 6.63 | 6.68 | -7.73% | 15.58 | 8.63% |
| 2026-05-20 | 7.28 | 7.44 | 7.13 | 7.24 | -1.63% | 10.84 | 5.72% |
| 2026-05-19 | 7.20 | 7.52 | 7.16 | 7.36 | +1.52% | 11.95 | 6.24% |
| 2026-05-18 | 7.14 | 7.34 | 7.00 | 7.25 | +1.12% | 11.94 | 6.37% |
| 2026-05-15 | 7.49 | 7.66 | 7.11 | 7.17 | -4.53% | 19.46 | 10.29% |
| 2026-05-14 | 7.68 | 7.93 | 7.48 | 7.51 | -1.44% | 28.07 | 14.11% |
| 2026-05-13 | 6.90 | 7.62 | 6.85 | 7.62 | +9.96% | 19.28 | 10.27% |
| 2026-05-12 | 7.08 | 7.14 | 6.91 | 6.93 | -3.48% | 16.71 | 9.19% |
| 2026-05-11 | 7.11 | 7.45 | 7.05 | 7.18 | +5.12% | 24.90 | 13.28% |
| 2026-05-08 | 6.79 | 6.99 | 6.52 | 6.83 | +5.08% | 29.63 | 16.96% |
| 2026-05-07 | 5.98 | 6.50 | 5.93 | 6.50 | +9.98% | 9.18 | 5.50% |
| 2026-05-06 | 5.65 | 5.98 | 5.65 | 5.91 | +5.72% | 7.70 | 5.06% |
| 2026-04-30 | 5.75 | 5.78 | 5.52 | 5.59 | -2.95% | 5.28 | 3.63% |
| 2026-04-29 | 5.57 | 5.90 | 5.54 | 5.76 | +2.31% | 5.31 | 3.54% |
| 2026-04-28 | 5.74 | 5.75 | 5.55 | 5.63 | -1.57% | 4.35 | 2.98% |
| 2026-04-27 | 5.70 | 5.74 | 5.58 | 5.72 | +0.35% | 4.45 | 3.02% |
| 2026-04-24 | 5.77 | 5.79 | 5.65 | 5.70 | -1.89% | 4.89 | 3.30% |
| 2026-04-23 | 5.96 | 5.99 | 5.74 | 5.81 | -3.49% | 6.68 | 4.42% |