怡 亚 通(002183)股票行情
怡 亚 通(002183)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 4.31 | 4.36 | 0.02 | 0.46% | 4.30 | 4.37 | 164271 | 7147.55 | 0.63% |
| 2025-06-13 | 4.43 | 4.34 | -0.09 | -2.03% | 4.33 | 4.44 | 289877 | 12645.30 | 1.12% |
| 2025-06-12 | 4.44 | 4.43 | -0.04 | -0.89% | 4.42 | 4.46 | 228465 | 10127.25 | 0.88% |
| 2025-06-11 | 4.50 | 4.47 | 0.06 | 1.36% | 4.47 | 4.63 | 422059 | 19021.18 | 1.63% |
| 2025-06-10 | 4.50 | 4.41 | -0.08 | -1.78% | 4.35 | 4.50 | 413194 | 18250.03 | 1.59% |
| 2025-06-09 | 4.44 | 4.49 | 0.05 | 1.13% | 4.44 | 4.51 | 285475 | 12810.35 | 1.10% |
| 2025-06-06 | 4.52 | 4.44 | -0.07 | -1.55% | 4.40 | 4.53 | 406240 | 18067.96 | 1.56% |
| 2025-06-05 | 4.51 | 4.51 | 0.02 | 0.45% | 4.46 | 4.52 | 279902 | 12572.60 | 1.08% |
| 2025-06-04 | 4.50 | 4.49 | -0.02 | -0.44% | 4.48 | 4.52 | 251521 | 11297.16 | 0.97% |
| 2025-06-03 | 4.41 | 4.51 | 0.01 | 0.22% | 4.41 | 4.53 | 230372 | 10363.08 | 0.89% |
| 2025-05-30 | 4.56 | 4.50 | -0.08 | -1.75% | 4.48 | 4.58 | 299435 | 13498.01 | 1.15% |
| 2025-05-29 | 4.50 | 4.58 | 0.10 | 2.23% | 4.48 | 4.58 | 408161 | 18536.86 | 1.57% |
| 2025-05-28 | 4.53 | 4.48 | -0.05 | -1.10% | 4.47 | 4.58 | 324157 | 14638.72 | 1.25% |
| 2025-05-27 | 4.52 | 4.53 | -0.01 | -0.22% | 4.46 | 4.56 | 354719 | 16023.90 | 1.37% |
| 2025-05-26 | 4.60 | 4.54 | -0.08 | -1.73% | 4.48 | 4.63 | 590304 | 26830.45 | 2.27% |
| 2025-05-23 | 4.68 | 4.62 | -0.07 | -1.49% | 4.61 | 4.72 | 347919 | 16236.14 | 1.34% |
| 2025-05-22 | 4.73 | 4.69 | -0.08 | -1.68% | 4.67 | 4.79 | 446511 | 21067.78 | 1.72% |
| 2025-05-21 | 4.90 | 4.77 | -0.14 | -2.85% | 4.77 | 4.90 | 544290 | 26233.48 | 2.10% |
| 2025-05-20 | 4.93 | 4.91 | -0.02 | -0.41% | 4.86 | 4.95 | 389846 | 19094.16 | 1.50% |
| 2025-05-19 | 4.84 | 4.93 | 0.07 | 1.44% | 4.80 | 4.97 | 476219 | 23311.63 | 1.83% |
| 2025-05-16 | 4.92 | 4.86 | -0.08 | -1.62% | 4.85 | 4.93 | 528978 | 25821.30 | 2.04% |
| 2025-05-15 | 5.13 | 4.94 | -0.18 | -3.52% | 4.93 | 5.13 | 946892 | 47388.82 | 3.65% |
| 2025-05-14 | 4.83 | 5.12 | 0.29 | 6.00% | 4.80 | 5.16 | 1698592 | 85282.45 | 6.54% |
| 2025-05-13 | 4.92 | 4.83 | -0.04 | -0.82% | 4.82 | 4.98 | 505023 | 24703.11 | 1.94% |
| 2025-05-12 | 4.87 | 4.87 | 0.05 | 1.04% | 4.84 | 4.91 | 373771 | 18198.87 | 1.44% |
| 2025-05-09 | 4.93 | 4.82 | -0.12 | -2.43% | 4.79 | 4.93 | 484945 | 23444.27 | 1.87% |
| 2025-05-08 | 4.92 | 4.94 | 0.02 | 0.41% | 4.87 | 4.99 | 507858 | 25097.02 | 1.96% |
| 2025-05-07 | 5.00 | 4.92 | -0.05 | -1.01% | 4.87 | 5.04 | 867977 | 43040.03 | 3.34% |
| 2025-05-06 | 4.88 | 4.97 | 0.10 | 2.05% | 4.84 | 5.05 | 1008708 | 49991.09 | 3.88% |
| 2025-04-30 | 4.72 | 4.87 | 0.14 | 2.96% | 4.72 | 5.02 | 1033708 | 50781.86 | 3.98% |
| 2025-04-29 | 4.63 | 4.73 | 0.07 | 1.50% | 4.59 | 4.79 | 545708 | 25712.56 | 2.10% |
| 2025-04-28 | 4.76 | 4.66 | -0.09 | -1.89% | 4.65 | 4.80 | 490328 | 23104.52 | 1.89% |
| 2025-04-25 | 4.62 | 4.75 | 0.13 | 2.81% | 4.57 | 4.92 | 789849 | 37521.41 | 3.04% |
| 2025-04-24 | 4.73 | 4.62 | -0.13 | -2.74% | 4.57 | 4.74 | 517878 | 24003.19 | 1.99% |
| 2025-04-23 | 4.87 | 4.75 | -0.12 | -2.46% | 4.73 | 4.97 | 961090 | 46415.16 | 3.70% |
| 2025-04-22 | 4.71 | 4.87 | 0.14 | 2.96% | 4.70 | 4.92 | 1238545 | 59949.89 | 4.77% |
| 2025-04-21 | 4.32 | 4.73 | 0.16 | 3.50% | 4.32 | 4.80 | 1102133 | 51175.99 | 4.24% |
| 2025-04-18 | 4.49 | 4.57 | 0.07 | 1.56% | 4.43 | 4.59 | 427889 | 19265.03 | 1.65% |
| 2025-04-17 | 4.51 | 4.50 | -0.06 | -1.32% | 4.49 | 4.58 | 409044 | 18569.56 | 1.58% |
| 2025-04-16 | 4.65 | 4.56 | -0.09 | -1.94% | 4.51 | 4.73 | 540225 | 24887.34 | 2.08% |
| 2025-04-15 | 4.75 | 4.65 | -0.13 | -2.72% | 4.61 | 4.77 | 602994 | 28138.46 | 2.32% |
| 2025-04-14 | 4.69 | 4.78 | 0.12 | 2.58% | 4.69 | 4.88 | 984358 | 46965.04 | 3.79% |
| 2025-04-11 | 4.79 | 4.66 | -0.11 | -2.31% | 4.65 | 4.96 | 1470993 | 70142.99 | 5.66% |
| 2025-04-10 | 4.57 | 4.77 | 0.43 | 9.91% | 4.55 | 4.77 | 597898 | 28124.70 | 2.30% |
| 2025-04-09 | 4.05 | 4.34 | 0.22 | 5.34% | 3.84 | 4.36 | 863227 | 35948.36 | 3.32% |
| 2025-04-08 | 4.06 | 4.12 | -0.04 | -0.96% | 3.98 | 4.17 | 773168 | 31445.22 | 2.98% |
| 2025-04-07 | 4.38 | 4.16 | -0.46 | -9.96% | 4.16 | 4.47 | 549446 | 23217.04 | 2.12% |
| 2025-04-03 | 4.56 | 4.62 | 0.02 | 0.43% | 4.53 | 4.73 | 441262 | 20463.53 | 1.70% |
| 2025-04-02 | 4.59 | 4.60 | 0.01 | 0.22% | 4.57 | 4.64 | 191153 | 8814.46 | 0.74% |
| 2025-04-01 | 4.62 | 4.59 | 0.00 | 0.00% | 4.58 | 4.65 | 283638 | 13104.83 | 1.09% |
| 2025-03-31 | 4.65 | 4.59 | -0.09 | -1.92% | 4.52 | 4.66 | 459760 | 21062.61 | 1.77% |
| 2025-03-28 | 4.78 | 4.68 | -0.11 | -2.30% | 4.68 | 4.80 | 341332 | 16126.18 | 1.31% |
| 2025-03-27 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.85 | 345246 | 16553.50 | 1.33% |
| 2025-03-26 | 4.83 | 4.84 | 0.00 | 0.00% | 4.81 | 4.88 | 368089 | 17845.30 | 1.42% |
| 2025-03-25 | 4.83 | 4.84 | -0.03 | -0.62% | 4.77 | 4.88 | 459761 | 22160.07 | 1.77% |
| 2025-03-24 | 4.96 | 4.87 | -0.08 | -1.62% | 4.74 | 4.99 | 750944 | 36302.36 | 2.89% |
| 2025-03-21 | 5.11 | 4.95 | -0.18 | -3.51% | 4.93 | 5.14 | 970406 | 48769.30 | 3.74% |
| 2025-03-20 | 5.20 | 5.13 | -0.05 | -0.97% | 5.13 | 5.24 | 719870 | 37296.51 | 2.77% |
| 2025-03-19 | 5.17 | 5.18 | -0.01 | -0.19% | 5.11 | 5.21 | 722310 | 37355.64 | 2.78% |
| 2025-03-18 | 5.25 | 5.19 | -0.07 | -1.33% | 5.17 | 5.35 | 1056327 | 55206.45 | 4.07% |
| 2025-03-17 | 5.31 | 5.26 | -0.06 | -1.13% | 5.25 | 5.47 | 1351675 | 72221.34 | 5.20% |
| 2025-03-14 | 5.28 | 5.32 | 0.06 | 1.14% | 5.14 | 5.35 | 1584315 | 83297.08 | 6.10% |
| 2025-03-13 | 5.65 | 5.26 | -0.47 | -8.20% | 5.20 | 5.73 | 2748473 | 147695.34 | 10.58% |
| 2025-03-12 | 5.88 | 5.73 | 0.01 | 0.17% | 5.70 | 6.05 | 4148675 | 243570.94 | 15.97% |
| 2025-03-11 | 5.09 | 5.72 | 0.52 | 10.00% | 5.06 | 5.72 | 3243618 | 180243.95 | 12.49% |
| 2025-03-10 | 4.98 | 5.20 | 0.19 | 3.79% | 4.87 | 5.21 | 1443764 | 73061.86 | 5.56% |
| 2025-03-07 | 4.85 | 5.01 | 0.12 | 2.45% | 4.82 | 5.17 | 1520624 | 76577.05 | 5.86% |
| 2025-03-06 | 4.86 | 4.89 | -0.03 | -0.61% | 4.86 | 4.96 | 1047723 | 51273.85 | 4.03% |
| 2025-03-05 | 4.69 | 4.92 | 0.19 | 4.02% | 4.54 | 4.92 | 1328910 | 63160.48 | 5.12% |
| 2025-03-04 | 4.71 | 4.73 | 0.06 | 1.28% | 4.66 | 4.81 | 655534 | 31030.29 | 2.52% |
| 2025-03-03 | 4.65 | 4.67 | 0.04 | 0.86% | 4.58 | 4.79 | 583433 | 27439.22 | 2.25% |
| 2025-02-28 | 4.72 | 4.63 | -0.15 | -3.14% | 4.61 | 4.73 | 463206 | 21610.91 | 1.78% |
| 2025-02-27 | 4.80 | 4.78 | -0.01 | -0.21% | 4.66 | 4.88 | 653474 | 31152.57 | 2.52% |
| 2025-02-26 | 4.80 | 4.79 | 0.03 | 0.63% | 4.76 | 4.90 | 794100 | 38218.03 | 3.06% |
| 2025-02-25 | 4.53 | 4.76 | 0.17 | 3.70% | 4.51 | 4.86 | 1077917 | 51105.30 | 4.15% |
| 2025-02-24 | 4.48 | 4.59 | -0.16 | -3.37% | 4.47 | 4.75 | 1147766 | 52511.54 | 4.42% |
| 2025-02-21 | 4.65 | 4.75 | -0.03 | -0.63% | 4.50 | 4.84 | 1182767 | 54698.47 | 4.55% |
| 2025-02-20 | 4.82 | 4.78 | -0.06 | -1.24% | 4.77 | 4.90 | 605957 | 29222.05 | 2.33% |
| 2025-02-19 | 4.74 | 4.84 | 0.07 | 1.47% | 4.68 | 4.87 | 675681 | 32414.65 | 2.60% |
| 2025-02-18 | 5.04 | 4.77 | -0.29 | -5.73% | 4.74 | 5.04 | 1064021 | 51584.15 | 4.10% |
深证大盘股票行情在线 K线走势图
