怡 亚 通(002183)股票行情 怡 亚 通股票行情 002183股票行情_爱股网
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 |
|---|
| 2025-10-27 | 5.19 | 5.29 | 0.16 | 3.12% | 5.19 | 5.34 | 1238937 | 65258.26 | 4.77% |
| 2025-10-24 | 5.14 | 5.13 | -0.05 | -0.97% | 5.09 | 5.24 | 989341 | 50989.58 | 3.81% |
| 2025-10-23 | 5.23 | 5.18 | 0.20 | 4.02% | 5.10 | 5.35 | 1800212 | 93969.68 | 6.93% |
| 2025-10-22 | 5.03 | 4.98 | -0.12 | -2.35% | 4.92 | 5.04 | 672652 | 33436.77 | 2.59% |
| 2025-10-21 | 4.98 | 5.10 | 0.12 | 2.41% | 4.95 | 5.12 | 569043 | 28858.16 | 2.19% |
| 2025-10-20 | 4.96 | 4.98 | 0.07 | 1.43% | 4.94 | 5.02 | 446171 | 22253.52 | 1.72% |
| 2025-10-17 | 5.03 | 4.91 | -0.14 | -2.77% | 4.88 | 5.13 | 642018 | 31958.75 | 2.47% |
| 2025-10-16 | 5.17 | 5.05 | -0.13 | -2.51% | 5.03 | 5.17 | 603289 | 30645.25 | 2.32% |
| 2025-10-15 | 5.13 | 5.18 | 0.06 | 1.17% | 5.07 | 5.19 | 538866 | 27695.12 | 2.07% |
| 2025-10-14 | 5.21 | 5.12 | -0.06 | -1.16% | 5.09 | 5.32 | 813570 | 42346.48 | 3.13% |
| 2025-10-13 | 5.08 | 5.18 | -0.16 | -3.00% | 4.97 | 5.19 | 953955 | 48751.89 | 3.67% |
| 2025-10-10 | 5.44 | 5.34 | -0.12 | -2.20% | 5.33 | 5.44 | 970046 | 52071.19 | 3.74% |
| 2025-10-09 | 5.36 | 5.46 | 0.19 | 3.61% | 5.36 | 5.50 | 1410026 | 76550.59 | 5.43% |
| 2025-09-30 | 5.25 | 5.27 | 0.05 | 0.96% | 5.18 | 5.33 | 1016127 | 53448.71 | 3.91% |
| 2025-09-29 | 5.14 | 5.22 | 0.11 | 2.15% | 5.06 | 5.22 | 856808 | 44279.17 | 3.30% |
| 2025-09-26 | 5.25 | 5.11 | -0.06 | -1.16% | 5.11 | 5.26 | 691520 | 35750.39 | 2.66% |
| 2025-09-25 | 5.29 | 5.17 | -0.14 | -2.64% | 5.17 | 5.38 | 1113306 | 58345.29 | 4.29% |
| 2025-09-24 | 5.23 | 5.31 | 0.08 | 1.53% | 5.18 | 5.37 | 1290970 | 68387.83 | 4.97% |
| 2025-09-23 | 5.24 | 5.23 | -0.01 | -0.19% | 5.11 | 5.29 | 1520032 | 79109.98 | 5.85% |
| 2025-09-22 | 5.36 | 5.24 | -0.15 | -2.78% | 5.20 | 5.39 | 1639635 | 86359.12 | 6.31% |
| 2025-09-19 | 5.52 | 5.39 | -0.18 | -3.23% | 5.37 | 5.83 | 2388520 | 132625.95 | 9.20% |
| 2025-09-18 | 5.66 | 5.57 | -0.18 | -3.13% | 5.50 | 5.93 | 3242264 | 185570.11 | 12.48% |
| 2025-09-17 | 5.98 | 5.75 | -0.29 | -4.80% | 5.68 | 6.20 | 4497788 | 265178.84 | 17.32% |
| 2025-09-16 | 5.90 | 6.04 | 0.55 | 10.02% | 5.60 | 6.04 | 3405948 | 197868.48 | 13.11% |
| 2025-09-15 | 5.14 | 5.49 | 0.50 | 10.02% | 5.11 | 5.49 | 1238962 | 66897.44 | 4.77% |
| 2025-09-12 | 4.81 | 4.99 | 0.18 | 3.74% | 4.79 | 5.03 | 1575050 | 78128.12 | 6.06% |
| 2025-09-11 | 4.79 | 4.81 | -0.01 | -0.21% | 4.75 | 4.85 | 762299 | 36592.62 | 2.94% |
| 2025-09-10 | 4.83 | 4.82 | -0.05 | -1.03% | 4.78 | 4.90 | 743111 | 35879.05 | 2.86% |
| 2025-09-09 | 4.80 | 4.87 | 0.06 | 1.25% | 4.73 | 4.91 | 1223768 | 59195.00 | 4.71% |
| 2025-09-08 | 4.83 | 4.81 | -0.03 | -0.62% | 4.75 | 4.85 | 688930 | 33004.54 | 2.65% |
| 2025-09-05 | 4.77 | 4.84 | 0.07 | 1.47% | 4.68 | 4.84 | 873004 | 41644.36 | 3.36% |
| 2025-09-04 | 4.69 | 4.77 | 0.07 | 1.49% | 4.68 | 4.92 | 1265970 | 60594.09 | 4.87% |
| 2025-09-03 | 4.62 | 4.70 | 0.09 | 1.95% | 4.60 | 4.85 | 1112578 | 52581.28 | 4.28% |
| 2025-09-02 | 4.64 | 4.61 | -0.05 | -1.07% | 4.53 | 4.65 | 558722 | 25654.63 | 2.15% |
| 2025-09-01 | 4.67 | 4.66 | -0.01 | -0.21% | 4.64 | 4.71 | 420701 | 19631.99 | 1.62% |
| 2025-08-29 | 4.75 | 4.67 | -0.08 | -1.68% | 4.65 | 4.76 | 482836 | 22669.69 | 1.86% |
| 2025-08-28 | 4.74 | 4.75 | 0.01 | 0.21% | 4.58 | 4.79 | 710615 | 33362.21 | 2.74% |
| 2025-08-27 | 4.89 | 4.74 | -0.12 | -2.47% | 4.72 | 4.92 | 672391 | 32506.20 | 2.59% |
| 2025-08-26 | 4.81 | 4.86 | 0.03 | 0.62% | 4.78 | 4.88 | 530823 | 25786.92 | 2.04% |
| 2025-08-25 | 4.80 | 4.83 | 0.08 | 1.68% | 4.78 | 4.91 | 999814 | 48552.07 | 3.85% |
| 2025-08-22 | 4.72 | 4.75 | 0.02 | 0.42% | 4.69 | 4.75 | 428529 | 20251.73 | 1.65% |
| 2025-08-21 | 4.73 | 4.73 | -0.01 | -0.21% | 4.69 | 4.78 | 457529 | 21663.00 | 1.76% |
| 2025-08-20 | 4.67 | 4.74 | 0.05 | 1.07% | 4.65 | 4.74 | 559075 | 26325.67 | 2.15% |
| 2025-08-19 | 4.67 | 4.69 | 0.03 | 0.64% | 4.63 | 4.70 | 461102 | 21551.23 | 1.78% |
| 2025-08-18 | 4.63 | 4.66 | 0.06 | 1.30% | 4.59 | 4.68 | 507425 | 23620.22 | 1.95% |
| 2025-08-15 | 4.53 | 4.60 | 0.05 | 1.10% | 4.51 | 4.61 | 324496 | 14866.28 | 1.25% |
| 2025-08-14 | 4.66 | 4.55 | -0.11 | -2.36% | 4.55 | 4.68 | 427710 | 19714.81 | 1.65% |
| 2025-08-13 | 4.66 | 4.66 | 0.02 | 0.43% | 4.62 | 4.67 | 384393 | 17863.26 | 1.48% |
| 2025-08-12 | 4.65 | 4.64 | -0.01 | -0.22% | 4.61 | 4.66 | 309388 | 14341.89 | 1.19% |
| 2025-08-11 | 4.58 | 4.65 | 0.07 | 1.53% | 4.56 | 4.72 | 622228 | 28903.69 | 2.40% |
| 2025-08-08 | 4.58 | 4.58 | 0.04 | 0.88% | 4.54 | 4.65 | 469034 | 21613.14 | 1.81% |
| 2025-08-07 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.59 | 289541 | 13156.11 | 1.11% |
| 2025-08-06 | 4.55 | 4.55 | -0.01 | -0.22% | 4.51 | 4.56 | 237744 | 10777.60 | 0.92% |
| 2025-08-05 | 4.52 | 4.56 | 0.05 | 1.11% | 4.51 | 4.58 | 273084 | 12432.67 | 1.05% |
| 2025-08-04 | 4.48 | 4.51 | 0.00 | 0.00% | 4.45 | 4.51 | 199154 | 8919.57 | 0.77% |
| 2025-08-01 | 4.47 | 4.51 | 0.03 | 0.67% | 4.47 | 4.55 | 257519 | 11623.30 | 0.99% |
| 2025-07-31 | 4.54 | 4.48 | -0.07 | -1.54% | 4.46 | 4.56 | 369765 | 16654.86 | 1.42% |
| 2025-07-30 | 4.56 | 4.55 | -0.03 | -0.66% | 4.53 | 4.60 | 301714 | 13772.05 | 1.16% |
| 2025-07-29 | 4.66 | 4.58 | -0.06 | -1.29% | 4.54 | 4.66 | 452124 | 20689.87 | 1.74% |
| 2025-07-28 | 4.68 | 4.64 | -0.03 | -0.64% | 4.62 | 4.69 | 375003 | 17440.13 | 1.44% |
| 2025-07-25 | 4.74 | 4.67 | -0.05 | -1.06% | 4.66 | 4.74 | 408206 | 19157.46 | 1.57% |
| 2025-07-24 | 4.63 | 4.72 | 0.10 | 2.16% | 4.62 | 4.72 | 534692 | 25114.12 | 2.06% |
| 2025-07-23 | 4.68 | 4.62 | -0.06 | -1.28% | 4.62 | 4.70 | 379027 | 17668.94 | 1.46% |
| 2025-07-22 | 4.69 | 4.68 | 0.00 | 0.00% | 4.62 | 4.69 | 421424 | 19648.36 | 1.62% |
| 2025-07-21 | 4.59 | 4.68 | 0.07 | 1.52% | 4.59 | 4.72 | 497549 | 23159.69 | 1.92% |
| 2025-07-18 | 4.62 | 4.61 | -0.01 | -0.22% | 4.58 | 4.64 | 265684 | 12239.92 | 1.02% |
| 2025-07-17 | 4.62 | 4.62 | 0.01 | 0.22% | 4.59 | 4.68 | 353217 | 16318.01 | 1.36% |
| 2025-07-16 | 4.65 | 4.61 | -0.06 | -1.28% | 4.61 | 4.71 | 405888 | 18863.46 | 1.56% |
| 2025-07-15 | 4.68 | 4.67 | -0.06 | -1.27% | 4.59 | 4.76 | 630083 | 29365.02 | 2.43% |
| 2025-07-14 | 4.70 | 4.73 | 0.06 | 1.28% | 4.61 | 4.89 | 978662 | 46362.68 | 3.77% |
| 2025-07-11 | 4.61 | 4.67 | 0.06 | 1.30% | 4.56 | 4.70 | 508594 | 23596.78 | 1.96% |
| 2025-07-10 | 4.55 | 4.61 | 0.04 | 0.88% | 4.54 | 4.62 | 346410 | 15887.43 | 1.33% |
| 2025-07-09 | 4.56 | 4.57 | 0.02 | 0.44% | 4.54 | 4.58 | 302481 | 13801.16 | 1.16% |
| 2025-07-08 | 4.54 | 4.55 | 0.02 | 0.44% | 4.52 | 4.56 | 251648 | 11432.90 | 0.97% |
| 2025-07-07 | 4.51 | 4.54 | 0.04 | 0.89% | 4.48 | 4.56 | 258247 | 11666.44 | 0.99% |
| 2025-07-04 | 4.53 | 4.50 | -0.04 | -0.88% | 4.49 | 4.55 | 261221 | 11786.65 | 1.01% |
| 2025-07-03 | 4.55 | 4.54 | -0.03 | -0.66% | 4.52 | 4.58 | 246095 | 11166.75 | 0.95% |
| 2025-07-02 | 4.64 | 4.57 | 0.00 | 0.00% | 4.53 | 4.66 | 288820 | 13224.25 | 1.11% |
| 2025-07-01 | 4.61 | 4.57 | -0.04 | -0.87% | 4.53 | 4.61 | 302459 | 13795.68 | 1.16% |
| 2025-06-30 | 4.60 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 374925 | 17239.54 | 1.44% |
深证大盘股票行情在线 K线走势图
怡 亚 通(002183)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
