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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.28 | 5.43 | 5.13 | 5.41 | +4.44% | 9.17 | 6.67% |
| 2026-03-23 | 5.23 | 5.36 | 5.13 | 5.18 | -3.54% | 7.18 | 5.30% |
| 2026-03-20 | 5.28 | 5.54 | 5.22 | 5.37 | +2.29% | 10.19 | 7.25% |
| 2026-03-19 | 5.31 | 5.33 | 5.21 | 5.25 | -2.78% | 4.26 | 3.11% |
| 2026-03-18 | 5.38 | 5.47 | 5.30 | 5.40 | +2.08% | 6.05 | 4.32% |
| 2026-03-17 | 5.42 | 5.49 | 5.27 | 5.29 | -1.86% | 6.56 | 4.70% |
| 2026-03-16 | 5.18 | 5.39 | 5.15 | 5.39 | +4.46% | 6.69 | 4.86% |
| 2026-03-13 | 5.28 | 5.30 | 5.15 | 5.16 | -1.90% | 3.45 | 2.54% |
| 2026-03-12 | 5.21 | 5.30 | 5.17 | 5.26 | +0.57% | 3.71 | 2.72% |
| 2026-03-11 | 5.22 | 5.28 | 5.20 | 5.23 | +0.19% | 3.42 | 2.51% |
| 2026-03-10 | 5.15 | 5.28 | 5.14 | 5.22 | +2.15% | 3.85 | 2.85% |
| 2026-03-09 | 5.03 | 5.13 | 4.96 | 5.11 | +0.59% | 3.08 | 2.35% |
| 2026-03-06 | 4.95 | 5.10 | 4.92 | 5.08 | +2.01% | 2.72 | 2.08% |
| 2026-03-05 | 4.91 | 5.02 | 4.89 | 4.98 | +3.11% | 3.50 | 2.72% |
| 2026-03-04 | 4.83 | 4.93 | 4.80 | 4.83 | -1.43% | 2.93 | 2.33% |
| 2026-03-03 | 5.13 | 5.16 | 4.88 | 4.90 | -4.48% | 4.33 | 3.34% |
| 2026-03-02 | 5.10 | 5.18 | 5.00 | 5.13 | -1.91% | 4.90 | 3.71% |
| 2026-02-27 | 5.16 | 5.26 | 5.14 | 5.23 | +0.58% | 3.23 | 2.39% |
| 2026-02-26 | 5.31 | 5.34 | 5.16 | 5.20 | -0.95% | 3.96 | 2.92% |
| 2026-02-25 | 5.16 | 5.31 | 5.15 | 5.25 | +1.74% | 4.79 | 3.51% |