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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.67 | 4.74 | 4.65 | 4.74 | +1.07% | 2.63 | 2.15% |
| 2025-08-19 | 4.67 | 4.70 | 4.63 | 4.69 | +0.64% | 2.16 | 1.78% |
| 2025-08-18 | 4.63 | 4.68 | 4.59 | 4.66 | +1.30% | 2.36 | 1.95% |
| 2025-08-15 | 4.53 | 4.61 | 4.51 | 4.60 | +1.10% | 1.49 | 1.25% |
| 2025-08-14 | 4.66 | 4.68 | 4.55 | 4.55 | -2.36% | 1.97 | 1.65% |
| 2025-08-13 | 4.66 | 4.67 | 4.62 | 4.66 | +0.43% | 1.79 | 1.48% |
| 2025-08-12 | 4.65 | 4.66 | 4.61 | 4.64 | -0.22% | 1.43 | 1.19% |
| 2025-08-11 | 4.58 | 4.72 | 4.56 | 4.65 | +1.53% | 2.89 | 2.40% |
| 2025-08-08 | 4.58 | 4.65 | 4.54 | 4.58 | +0.88% | 2.16 | 1.81% |
| 2025-08-07 | 4.54 | 4.59 | 4.51 | 4.54 | -0.22% | 1.32 | 1.11% |
| 2025-08-06 | 4.55 | 4.56 | 4.51 | 4.55 | -0.22% | 1.08 | 0.92% |
| 2025-08-05 | 4.52 | 4.58 | 4.51 | 4.56 | +1.11% | 1.24 | 1.05% |
| 2025-08-04 | 4.48 | 4.51 | 4.45 | 4.51 | 0.00% | 0.89 | 0.77% |
| 2025-08-01 | 4.47 | 4.55 | 4.47 | 4.51 | +0.67% | 1.16 | 0.99% |
| 2025-07-31 | 4.54 | 4.56 | 4.46 | 4.48 | -1.54% | 1.67 | 1.42% |
| 2025-07-30 | 4.56 | 4.60 | 4.53 | 4.55 | -0.66% | 1.38 | 1.16% |
| 2025-07-29 | 4.66 | 4.66 | 4.54 | 4.58 | -1.29% | 2.07 | 1.74% |
| 2025-07-28 | 4.68 | 4.69 | 4.62 | 4.64 | -0.64% | 1.74 | 1.44% |
| 2025-07-25 | 4.74 | 4.74 | 4.66 | 4.67 | -1.06% | 1.92 | 1.57% |
| 2025-07-24 | 4.63 | 4.72 | 4.62 | 4.72 | +2.16% | 2.51 | 2.06% |