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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.54 | 4.61 | 4.52 | 4.55 | -0.22% | 1.26 | 1.07% |
| 2025-12-17 | 4.51 | 4.57 | 4.47 | 4.56 | +0.89% | 1.22 | 1.04% |
| 2025-12-16 | 4.57 | 4.60 | 4.51 | 4.52 | -1.31% | 1.22 | 1.03% |
| 2025-12-15 | 4.55 | 4.62 | 4.50 | 4.58 | +0.22% | 1.20 | 1.01% |
| 2025-12-12 | 4.60 | 4.62 | 4.56 | 4.57 | -0.65% | 1.54 | 1.30% |
| 2025-12-11 | 4.79 | 4.80 | 4.56 | 4.60 | -3.97% | 3.26 | 2.70% |
| 2025-12-10 | 4.78 | 4.82 | 4.74 | 4.79 | +0.21% | 1.16 | 0.94% |
| 2025-12-09 | 4.84 | 4.85 | 4.78 | 4.78 | -1.44% | 1.28 | 1.03% |
| 2025-12-08 | 4.86 | 4.88 | 4.81 | 4.85 | +1.04% | 1.76 | 1.40% |
| 2025-12-05 | 4.74 | 4.81 | 4.68 | 4.80 | +1.27% | 1.36 | 1.10% |
| 2025-12-04 | 4.82 | 4.83 | 4.72 | 4.74 | -2.07% | 1.61 | 1.30% |
| 2025-12-03 | 4.85 | 4.87 | 4.79 | 4.84 | +0.21% | 1.60 | 1.27% |
| 2025-12-02 | 4.88 | 4.89 | 4.81 | 4.83 | -1.43% | 1.31 | 1.04% |
| 2025-12-01 | 4.80 | 4.90 | 4.79 | 4.90 | +1.87% | 1.70 | 1.35% |
| 2025-11-28 | 4.76 | 4.81 | 4.71 | 4.81 | +1.05% | 1.55 | 1.25% |
| 2025-11-27 | 4.81 | 4.84 | 4.76 | 4.76 | -1.24% | 1.49 | 1.20% |
| 2025-11-26 | 4.87 | 4.91 | 4.80 | 4.82 | -1.23% | 1.70 | 1.35% |
| 2025-11-25 | 4.88 | 4.92 | 4.83 | 4.88 | 0.00% | 1.91 | 1.50% |
| 2025-11-24 | 4.80 | 4.90 | 4.78 | 4.88 | +2.52% | 2.22 | 1.77% |
| 2025-11-21 | 5.05 | 5.08 | 4.76 | 4.76 | -6.67% | 4.07 | 3.21% |