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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.01 | 5.09 | 4.96 | 5.06 | +1.40% | 3.41 | 2.61% |
| 2026-01-16 | 5.10 | 5.12 | 4.95 | 4.99 | -1.58% | 4.46 | 3.44% |
| 2026-01-15 | 5.13 | 5.19 | 5.02 | 5.07 | -1.55% | 3.24 | 2.45% |
| 2026-01-14 | 5.21 | 5.33 | 5.07 | 5.15 | -0.58% | 5.91 | 4.36% |
| 2026-01-13 | 5.32 | 5.33 | 5.17 | 5.18 | -2.26% | 5.28 | 3.87% |
| 2026-01-12 | 5.19 | 5.35 | 5.19 | 5.30 | +3.72% | 7.15 | 5.21% |
| 2026-01-09 | 5.02 | 5.21 | 5.01 | 5.11 | +2.00% | 5.14 | 3.87% |
| 2026-01-08 | 4.98 | 5.04 | 4.95 | 5.01 | +0.20% | 2.58 | 1.98% |
| 2026-01-07 | 5.06 | 5.13 | 4.98 | 5.00 | -0.20% | 3.35 | 2.56% |
| 2026-01-06 | 5.05 | 5.05 | 4.96 | 5.01 | -0.60% | 3.67 | 2.82% |
| 2026-01-05 | 4.90 | 5.09 | 4.85 | 5.04 | +5.88% | 5.60 | 4.33% |
| 2025-12-31 | 4.79 | 4.82 | 4.73 | 4.76 | -0.63% | 1.79 | 1.45% |
| 2025-12-30 | 4.85 | 4.86 | 4.79 | 4.79 | -1.64% | 2.04 | 1.63% |
| 2025-12-29 | 4.85 | 4.93 | 4.84 | 4.87 | -2.60% | 3.38 | 2.67% |
| 2025-12-26 | 4.85 | 5.02 | 4.82 | 5.00 | +2.88% | 5.26 | 4.10% |
| 2025-12-25 | 4.86 | 4.87 | 4.79 | 4.86 | +0.21% | 2.64 | 2.10% |
| 2025-12-24 | 4.66 | 4.88 | 4.65 | 4.85 | +3.41% | 4.01 | 3.20% |
| 2025-12-23 | 4.73 | 4.81 | 4.66 | 4.69 | -0.85% | 1.73 | 1.41% |
| 2025-12-22 | 4.69 | 4.75 | 4.69 | 4.73 | +0.21% | 1.53 | 1.25% |
| 2025-12-19 | 4.60 | 4.74 | 4.56 | 4.72 | +3.74% | 2.50 | 2.06% |