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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.98 | 6.20 | 5.68 | 5.75 | -4.80% | 26.52 | 17.32% |
| 2025-09-16 | 5.90 | 6.04 | 5.60 | 6.04 | +10.02% | 19.79 | 13.12% |
| 2025-09-15 | 5.14 | 5.49 | 5.11 | 5.49 | +10.02% | 6.69 | 4.77% |
| 2025-09-12 | 4.81 | 5.03 | 4.79 | 4.99 | +3.74% | 7.81 | 6.06% |
| 2025-09-11 | 4.79 | 4.85 | 4.75 | 4.81 | -0.21% | 3.66 | 2.94% |
| 2025-09-10 | 4.83 | 4.90 | 4.78 | 4.82 | -1.03% | 3.59 | 2.86% |
| 2025-09-09 | 4.80 | 4.91 | 4.73 | 4.87 | +1.25% | 5.92 | 4.71% |
| 2025-09-08 | 4.83 | 4.85 | 4.75 | 4.81 | -0.62% | 3.30 | 2.65% |
| 2025-09-05 | 4.77 | 4.84 | 4.68 | 4.84 | +1.47% | 4.16 | 3.36% |
| 2025-09-04 | 4.69 | 4.92 | 4.68 | 4.77 | +1.49% | 6.06 | 4.87% |
| 2025-09-03 | 4.62 | 4.85 | 4.60 | 4.70 | +1.95% | 5.26 | 4.28% |
| 2025-09-02 | 4.64 | 4.65 | 4.53 | 4.61 | -1.07% | 2.57 | 2.15% |
| 2025-09-01 | 4.67 | 4.71 | 4.64 | 4.66 | -0.21% | 1.96 | 1.62% |
| 2025-08-29 | 4.75 | 4.76 | 4.65 | 4.67 | -1.68% | 2.27 | 1.86% |
| 2025-08-28 | 4.74 | 4.79 | 4.58 | 4.75 | +0.21% | 3.34 | 2.74% |
| 2025-08-27 | 4.89 | 4.92 | 4.72 | 4.74 | -2.47% | 3.25 | 2.59% |
| 2025-08-26 | 4.81 | 4.88 | 4.78 | 4.86 | +0.62% | 2.58 | 2.04% |
| 2025-08-25 | 4.80 | 4.91 | 4.78 | 4.83 | +1.68% | 4.86 | 3.85% |
| 2025-08-22 | 4.72 | 4.75 | 4.69 | 4.75 | +0.42% | 2.03 | 1.65% |
| 2025-08-21 | 4.73 | 4.78 | 4.69 | 4.73 | -0.21% | 2.17 | 1.76% |