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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.15 | 5.19 | 5.08 | 5.10 | -0.20% | 1.94 | 1.45% |
| 2025-11-19 | 5.25 | 5.28 | 5.08 | 5.11 | -3.04% | 2.71 | 2.03% |
| 2025-11-18 | 5.33 | 5.35 | 5.22 | 5.27 | -1.68% | 2.62 | 1.92% |
| 2025-11-17 | 5.27 | 5.37 | 5.24 | 5.36 | +1.52% | 3.49 | 2.54% |
| 2025-11-14 | 5.36 | 5.42 | 5.27 | 5.28 | -2.40% | 3.94 | 2.85% |
| 2025-11-13 | 5.38 | 5.45 | 5.32 | 5.41 | +0.19% | 4.75 | 3.39% |
| 2025-11-12 | 5.31 | 5.49 | 5.20 | 5.40 | +1.69% | 6.24 | 4.50% |
| 2025-11-11 | 5.29 | 5.38 | 5.27 | 5.31 | +0.38% | 4.15 | 3.00% |
| 2025-11-10 | 5.23 | 5.32 | 5.23 | 5.29 | +0.38% | 2.92 | 2.13% |
| 2025-11-07 | 5.28 | 5.34 | 5.22 | 5.27 | -0.38% | 3.79 | 2.77% |
| 2025-11-06 | 5.24 | 5.32 | 5.18 | 5.29 | +1.54% | 5.44 | 3.98% |
| 2025-11-05 | 4.98 | 5.28 | 4.94 | 5.21 | +3.37% | 5.42 | 4.03% |
| 2025-11-04 | 5.09 | 5.10 | 5.00 | 5.04 | -1.37% | 2.60 | 1.99% |
| 2025-11-03 | 5.09 | 5.14 | 5.05 | 5.11 | +0.39% | 2.57 | 1.95% |
| 2025-10-31 | 5.06 | 5.11 | 5.05 | 5.09 | +0.59% | 2.70 | 2.05% |
| 2025-10-30 | 5.18 | 5.20 | 5.02 | 5.06 | -3.80% | 4.80 | 3.63% |
| 2025-10-29 | 5.20 | 5.26 | 5.12 | 5.26 | +1.15% | 3.28 | 2.42% |
| 2025-10-28 | 5.22 | 5.29 | 5.19 | 5.20 | -1.70% | 3.70 | 2.72% |
| 2025-10-27 | 5.19 | 5.34 | 5.19 | 5.29 | +3.12% | 6.53 | 4.77% |
| 2025-10-24 | 5.14 | 5.24 | 5.09 | 5.13 | -0.97% | 5.10 | 3.81% |