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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.98 | 6.09 | 5.78 | 6.02 | +0.17% | 8.94 | 5.83% |
| 2026-04-21 | 6.18 | 6.19 | 5.97 | 6.01 | -3.38% | 7.96 | 5.08% |
| 2026-04-20 | 6.14 | 6.38 | 6.08 | 6.22 | +1.63% | 13.06 | 8.11% |
| 2026-04-17 | 5.94 | 6.48 | 5.86 | 6.12 | +3.73% | 19.25 | 11.90% |
| 2026-04-16 | 5.97 | 6.00 | 5.83 | 5.90 | -1.99% | 7.89 | 5.16% |
| 2026-04-15 | 5.93 | 6.13 | 5.85 | 6.02 | +1.69% | 10.22 | 6.52% |
| 2026-04-14 | 5.85 | 6.07 | 5.76 | 5.92 | +3.32% | 11.76 | 7.61% |
| 2026-04-13 | 5.75 | 5.84 | 5.40 | 5.73 | -0.35% | 11.80 | 8.00% |
| 2026-04-10 | 5.75 | 5.88 | 5.69 | 5.75 | +0.35% | 7.32 | 4.89% |
| 2026-04-09 | 5.80 | 5.82 | 5.70 | 5.73 | -1.88% | 6.45 | 4.32% |
| 2026-04-08 | 5.70 | 5.90 | 5.64 | 5.84 | +3.55% | 11.49 | 7.63% |
| 2026-04-07 | 5.20 | 5.74 | 5.14 | 5.64 | +8.05% | 12.14 | 8.38% |
| 2026-04-03 | 5.32 | 5.52 | 5.04 | 5.22 | -2.97% | 7.06 | 5.18% |
| 2026-04-02 | 5.62 | 5.62 | 5.36 | 5.38 | -4.95% | 6.29 | 4.43% |
| 2026-04-01 | 5.70 | 5.75 | 5.54 | 5.66 | -1.39% | 8.58 | 5.86% |
| 2026-03-31 | 5.50 | 5.78 | 5.46 | 5.74 | +3.61% | 11.83 | 8.06% |
| 2026-03-30 | 5.52 | 5.60 | 5.38 | 5.54 | -1.07% | 6.72 | 4.71% |
| 2026-03-27 | 5.56 | 5.70 | 5.52 | 5.60 | -1.06% | 8.19 | 5.63% |
| 2026-03-26 | 5.43 | 5.76 | 5.40 | 5.66 | +3.10% | 13.00 | 8.94% |
| 2026-03-25 | 5.42 | 5.55 | 5.34 | 5.49 | +1.48% | 8.45 | 5.94% |