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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.23 | 5.35 | 5.10 | 5.18 | +4.02% | 9.40 | 6.93% |
| 2025-10-22 | 5.03 | 5.04 | 4.92 | 4.98 | -2.35% | 3.34 | 2.59% |
| 2025-10-21 | 4.98 | 5.12 | 4.95 | 5.10 | +2.41% | 2.89 | 2.19% |
| 2025-10-20 | 4.96 | 5.02 | 4.94 | 4.98 | +1.43% | 2.23 | 1.72% |
| 2025-10-17 | 5.03 | 5.13 | 4.88 | 4.91 | -2.77% | 3.20 | 2.47% |
| 2025-10-16 | 5.17 | 5.17 | 5.03 | 5.05 | -2.51% | 3.06 | 2.32% |
| 2025-10-15 | 5.13 | 5.19 | 5.07 | 5.18 | +1.17% | 2.77 | 2.08% |
| 2025-10-14 | 5.21 | 5.32 | 5.09 | 5.12 | -1.16% | 4.23 | 3.13% |
| 2025-10-13 | 5.08 | 5.19 | 4.97 | 5.18 | -3.00% | 4.88 | 3.67% |
| 2025-10-10 | 5.44 | 5.44 | 5.33 | 5.34 | -2.20% | 5.21 | 3.74% |
| 2025-10-09 | 5.36 | 5.50 | 5.36 | 5.46 | +3.61% | 7.66 | 5.43% |
| 2025-09-30 | 5.25 | 5.33 | 5.18 | 5.27 | +0.96% | 5.34 | 3.91% |
| 2025-09-29 | 5.14 | 5.22 | 5.06 | 5.22 | +2.15% | 4.43 | 3.30% |
| 2025-09-26 | 5.25 | 5.26 | 5.11 | 5.11 | -1.16% | 3.58 | 2.66% |
| 2025-09-25 | 5.29 | 5.38 | 5.17 | 5.17 | -2.64% | 5.83 | 4.29% |
| 2025-09-24 | 5.23 | 5.37 | 5.18 | 5.31 | +1.53% | 6.84 | 4.97% |
| 2025-09-23 | 5.24 | 5.29 | 5.11 | 5.23 | -0.19% | 7.91 | 5.85% |
| 2025-09-22 | 5.36 | 5.39 | 5.20 | 5.24 | -2.78% | 8.64 | 6.31% |
| 2025-09-19 | 5.52 | 5.83 | 5.37 | 5.39 | -3.23% | 13.26 | 9.20% |
| 2025-09-18 | 5.66 | 5.93 | 5.50 | 5.57 | -3.13% | 18.56 | 12.48% |