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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.15 | 5.20 | 5.13 | 5.16 | +1.57% | 3.16 | 2.36% |
| 2026-02-13 | 5.15 | 5.18 | 5.08 | 5.08 | -1.17% | 2.95 | 2.21% |
| 2026-02-12 | 5.18 | 5.23 | 5.12 | 5.14 | -0.39% | 2.60 | 1.94% |
| 2026-02-11 | 5.18 | 5.23 | 5.15 | 5.16 | -0.77% | 2.54 | 1.89% |
| 2026-02-10 | 5.27 | 5.28 | 5.18 | 5.20 | -1.33% | 3.02 | 2.23% |
| 2026-02-09 | 5.28 | 5.33 | 5.23 | 5.27 | +1.54% | 3.65 | 2.66% |
| 2026-02-06 | 5.17 | 5.26 | 5.10 | 5.19 | -0.38% | 4.38 | 3.24% |
| 2026-02-05 | 5.34 | 5.36 | 5.20 | 5.21 | -2.80% | 5.03 | 3.68% |
| 2026-02-04 | 5.49 | 5.50 | 5.29 | 5.36 | -3.60% | 8.79 | 6.32% |
| 2026-02-03 | 5.51 | 5.60 | 5.44 | 5.56 | +2.02% | 10.51 | 7.31% |
| 2026-02-02 | 5.61 | 5.77 | 5.45 | 5.45 | -10.07% | 16.84 | 11.63% |
| 2026-01-30 | 6.09 | 6.41 | 6.06 | 6.06 | +3.95% | 22.82 | 14.07% |
| 2026-01-29 | 6.13 | 6.13 | 5.82 | 5.83 | -5.82% | 14.17 | 9.21% |
| 2026-01-28 | 5.88 | 6.26 | 5.83 | 6.19 | +5.27% | 18.20 | 11.47% |
| 2026-01-27 | 5.67 | 6.13 | 5.67 | 5.88 | +2.08% | 15.69 | 10.30% |
| 2026-01-26 | 5.85 | 6.00 | 5.71 | 5.76 | +0.70% | 15.60 | 10.30% |
| 2026-01-23 | 5.65 | 6.05 | 5.54 | 5.72 | +2.14% | 24.08 | 16.24% |
| 2026-01-22 | 5.13 | 5.60 | 5.09 | 5.60 | +10.02% | 4.77 | 3.32% |
| 2026-01-21 | 4.93 | 5.16 | 4.88 | 5.09 | +2.41% | 4.50 | 3.42% |
| 2026-01-20 | 5.04 | 5.06 | 4.92 | 4.97 | -1.78% | 2.94 | 2.28% |