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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.57 | 4.60 | 4.51 | 4.60 | +0.66% | 1.78 | 1.50% |
| 2025-06-24 | 4.53 | 4.57 | 4.51 | 4.57 | +0.44% | 1.81 | 1.53% |
| 2025-06-23 | 4.51 | 4.57 | 4.41 | 4.55 | +1.11% | 2.31 | 1.96% |
| 2025-06-20 | 4.34 | 4.56 | 4.34 | 4.50 | +3.20% | 3.16 | 2.71% |
| 2025-06-19 | 4.36 | 4.43 | 4.34 | 4.36 | +0.23% | 1.33 | 1.17% |
| 2025-06-18 | 4.39 | 4.40 | 4.33 | 4.35 | -1.13% | 0.70 | 0.61% |
| 2025-06-17 | 4.36 | 4.42 | 4.33 | 4.40 | +1.15% | 1.05 | 0.92% |
| 2025-06-16 | 4.30 | 4.36 | 4.29 | 4.35 | +0.46% | 0.71 | 0.63% |
| 2025-06-13 | 4.42 | 4.43 | 4.32 | 4.33 | -2.03% | 1.26 | 1.12% |
| 2025-06-12 | 4.43 | 4.45 | 4.41 | 4.42 | -0.89% | 1.01 | 0.88% |
| 2025-06-11 | 4.49 | 4.62 | 4.46 | 4.46 | +1.36% | 1.90 | 1.63% |
| 2025-06-10 | 4.49 | 4.49 | 4.34 | 4.40 | -1.78% | 1.83 | 1.59% |
| 2025-06-09 | 4.43 | 4.50 | 4.43 | 4.48 | +1.13% | 1.28 | 1.10% |
| 2025-06-06 | 4.51 | 4.52 | 4.39 | 4.43 | -1.55% | 1.81 | 1.56% |
| 2025-06-05 | 4.50 | 4.51 | 4.45 | 4.50 | +0.45% | 1.26 | 1.08% |
| 2025-06-04 | 4.49 | 4.51 | 4.47 | 4.48 | -0.44% | 1.13 | 0.97% |
| 2025-06-03 | 4.40 | 4.52 | 4.40 | 4.50 | +0.22% | 1.04 | 0.89% |
| 2025-05-30 | 4.55 | 4.57 | 4.47 | 4.49 | -1.75% | 1.35 | 1.15% |
| 2025-05-29 | 4.49 | 4.57 | 4.47 | 4.57 | +2.23% | 1.85 | 1.57% |
| 2025-05-28 | 4.52 | 4.57 | 4.46 | 4.47 | -1.10% | 1.46 | 1.25% |