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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.68 | 4.70 | 4.62 | 4.62 | -1.28% | 1.77 | 1.46% |
| 2025-07-22 | 4.69 | 4.69 | 4.62 | 4.68 | 0.00% | 1.96 | 1.62% |
| 2025-07-21 | 4.59 | 4.72 | 4.59 | 4.68 | +1.52% | 2.32 | 1.92% |
| 2025-07-18 | 4.62 | 4.64 | 4.58 | 4.61 | -0.22% | 1.22 | 1.02% |
| 2025-07-17 | 4.62 | 4.68 | 4.59 | 4.62 | +0.22% | 1.63 | 1.36% |
| 2025-07-16 | 4.65 | 4.71 | 4.61 | 4.61 | -1.28% | 1.89 | 1.56% |
| 2025-07-15 | 4.68 | 4.76 | 4.59 | 4.67 | -1.27% | 2.94 | 2.43% |
| 2025-07-14 | 4.70 | 4.89 | 4.61 | 4.73 | +1.28% | 4.64 | 3.77% |
| 2025-07-11 | 4.61 | 4.70 | 4.56 | 4.67 | +1.30% | 2.36 | 1.96% |
| 2025-07-10 | 4.55 | 4.62 | 4.54 | 4.61 | +0.88% | 1.59 | 1.33% |
| 2025-07-09 | 4.56 | 4.58 | 4.54 | 4.57 | +0.44% | 1.38 | 1.16% |
| 2025-07-08 | 4.54 | 4.56 | 4.52 | 4.55 | +0.44% | 1.14 | 0.97% |
| 2025-07-07 | 4.50 | 4.55 | 4.47 | 4.53 | +0.89% | 1.17 | 0.99% |
| 2025-07-04 | 4.52 | 4.54 | 4.48 | 4.49 | -0.88% | 1.18 | 1.01% |
| 2025-07-03 | 4.54 | 4.57 | 4.51 | 4.53 | -0.66% | 1.12 | 0.95% |
| 2025-07-02 | 4.63 | 4.65 | 4.52 | 4.56 | 0.00% | 1.32 | 1.11% |
| 2025-07-01 | 4.60 | 4.60 | 4.52 | 4.56 | -0.87% | 1.38 | 1.16% |
| 2025-06-30 | 4.59 | 4.63 | 4.57 | 4.60 | -0.43% | 1.72 | 1.44% |
| 2025-06-27 | 4.56 | 4.69 | 4.56 | 4.62 | +1.98% | 2.71 | 2.24% |
| 2025-06-26 | 4.59 | 4.64 | 4.53 | 4.53 | -1.52% | 1.61 | 1.35% |