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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-17 | 4.77 | 5.06 | 0.34 | 7.20% | 4.71 | 5.17 | 1687551 | 84158.81 | 6.50% |
| 2025-02-14 | 4.49 | 4.72 | 0.22 | 4.89% | 4.45 | 4.95 | 1266550 | 59694.55 | 4.88% |
| 2025-02-13 | 4.52 | 4.50 | -0.02 | -0.44% | 4.44 | 4.54 | 350672 | 15765.53 | 1.35% |
| 2025-02-12 | 4.44 | 4.52 | 0.07 | 1.57% | 4.42 | 4.54 | 396654 | 17835.26 | 1.53% |
| 2025-02-11 | 4.58 | 4.45 | -0.10 | -2.20% | 4.40 | 4.59 | 463710 | 20593.48 | 1.79% |
| 2025-02-10 | 4.45 | 4.55 | 0.15 | 3.41% | 4.41 | 4.56 | 591344 | 26672.31 | 2.28% |
| 2025-02-07 | 4.32 | 4.40 | 0.10 | 2.33% | 4.30 | 4.47 | 542677 | 23823.02 | 2.09% |
| 2025-02-06 | 4.20 | 4.30 | 0.10 | 2.38% | 4.15 | 4.30 | 412790 | 17547.40 | 1.59% |
| 2025-02-05 | 4.18 | 4.20 | 0.08 | 1.94% | 4.15 | 4.26 | 352621 | 14837.92 | 1.36% |
| 2025-01-27 | 4.22 | 4.12 | -0.08 | -1.90% | 4.12 | 4.29 | 260648 | 10924.89 | 1.00% |
| 2025-01-24 | 4.15 | 4.20 | 0.02 | 0.48% | 4.15 | 4.21 | 252944 | 10598.77 | 0.97% |
| 2025-01-23 | 4.23 | 4.18 | 0.01 | 0.24% | 4.17 | 4.31 | 334666 | 14214.82 | 1.29% |
| 2025-01-22 | 4.21 | 4.17 | -0.07 | -1.65% | 4.16 | 4.22 | 218393 | 9126.96 | 0.84% |
| 2025-01-21 | 4.34 | 4.24 | -0.06 | -1.40% | 4.20 | 4.34 | 269245 | 11430.46 | 1.04% |
| 2025-01-20 | 4.30 | 4.30 | 0.01 | 0.23% | 4.22 | 4.37 | 351327 | 15163.73 | 1.35% |
| 2025-01-17 | 4.29 | 4.29 | 0.00 | 0.00% | 4.23 | 4.31 | 249743 | 10667.19 | 0.96% |
| 2025-01-16 | 4.36 | 4.29 | 0.01 | 0.23% | 4.25 | 4.41 | 390485 | 16893.90 | 1.50% |
| 2025-01-15 | 4.30 | 4.28 | -0.02 | -0.47% | 4.20 | 4.32 | 380765 | 16243.24 | 1.47% |
| 2025-01-14 | 4.13 | 4.30 | 0.19 | 4.62% | 4.12 | 4.30 | 404329 | 17113.09 | 1.56% |
| 2025-01-13 | 4.06 | 4.11 | 0.02 | 0.49% | 3.99 | 4.14 | 275490 | 11228.06 | 1.06% |
| 2025-01-10 | 4.20 | 4.09 | -0.11 | -2.62% | 4.08 | 4.26 | 263620 | 10984.26 | 1.02% |
| 2025-01-09 | 4.16 | 4.20 | 0.00 | 0.00% | 4.15 | 4.24 | 260228 | 10941.53 | 1.00% |
| 2025-01-08 | 4.25 | 4.20 | -0.02 | -0.47% | 4.07 | 4.25 | 406553 | 16936.71 | 1.57% |
| 2025-01-07 | 4.12 | 4.22 | 0.09 | 2.18% | 4.10 | 4.22 | 293467 | 12229.14 | 1.13% |
| 2025-01-06 | 4.14 | 4.13 | -0.03 | -0.72% | 4.03 | 4.18 | 327878 | 13495.37 | 1.26% |
| 2025-01-03 | 4.36 | 4.16 | -0.20 | -4.59% | 4.13 | 4.40 | 473065 | 20008.17 | 1.82% |
| 2025-01-02 | 4.48 | 4.36 | -0.13 | -2.90% | 4.30 | 4.55 | 413885 | 18316.70 | 1.59% |
| 2024-12-31 | 4.64 | 4.49 | -0.15 | -3.23% | 4.47 | 4.69 | 349638 | 15918.87 | 1.35% |
| 2024-12-30 | 4.66 | 4.64 | -0.02 | -0.43% | 4.54 | 4.68 | 378025 | 17380.47 | 1.46% |
| 2024-12-27 | 4.59 | 4.66 | 0.07 | 1.53% | 4.56 | 4.75 | 414381 | 19431.65 | 1.60% |
| 2024-12-26 | 4.60 | 4.59 | -0.03 | -0.65% | 4.56 | 4.66 | 379581 | 17480.54 | 1.46% |
| 2024-12-25 | 4.79 | 4.62 | -0.16 | -3.35% | 4.57 | 4.82 | 453503 | 21041.69 | 1.75% |
| 2024-12-24 | 4.79 | 4.78 | -0.01 | -0.21% | 4.72 | 4.83 | 291534 | 13911.81 | 1.12% |
| 2024-12-23 | 4.97 | 4.79 | -0.18 | -3.62% | 4.76 | 4.98 | 466479 | 22604.49 | 1.80% |
| 2024-12-20 | 5.03 | 4.97 | -0.03 | -0.60% | 4.96 | 5.04 | 404081 | 20161.25 | 1.56% |
| 2024-12-19 | 4.96 | 5.00 | 0.00 | 0.00% | 4.90 | 5.04 | 358191 | 17789.08 | 1.38% |
| 2024-12-18 | 5.00 | 5.00 | 0.00 | 0.00% | 4.97 | 5.06 | 353331 | 17732.56 | 1.36% |
| 2024-12-17 | 5.13 | 5.00 | -0.14 | -2.72% | 4.97 | 5.13 | 506012 | 25442.79 | 1.95% |
| 2024-12-16 | 5.24 | 5.14 | -0.12 | -2.28% | 5.10 | 5.31 | 571451 | 29534.57 | 2.20% |
| 2024-12-13 | 5.48 | 5.26 | -0.24 | -4.36% | 5.25 | 5.59 | 858348 | 46071.71 | 3.31% |
| 2024-12-12 | 5.46 | 5.50 | 0.05 | 0.92% | 5.34 | 5.53 | 824624 | 44928.33 | 3.18% |
| 2024-12-11 | 5.28 | 5.45 | 0.14 | 2.64% | 5.25 | 5.48 | 922970 | 50046.12 | 3.55% |
| 2024-12-10 | 5.44 | 5.31 | 0.02 | 0.38% | 5.30 | 5.49 | 760528 | 40824.89 | 2.93% |
| 2024-12-09 | 5.42 | 5.29 | -0.10 | -1.86% | 5.24 | 5.43 | 587929 | 31226.88 | 2.26% |
| 2024-12-06 | 5.41 | 5.39 | 0.00 | 0.00% | 5.25 | 5.43 | 706541 | 37917.32 | 2.72% |
| 2024-12-05 | 5.23 | 5.39 | 0.12 | 2.28% | 5.21 | 5.44 | 675887 | 36169.16 | 2.60% |
| 2024-12-04 | 5.45 | 5.27 | -0.20 | -3.66% | 5.24 | 5.46 | 826314 | 44122.01 | 3.18% |
| 2024-12-03 | 5.48 | 5.47 | -0.01 | -0.18% | 5.36 | 5.57 | 1160298 | 63495.32 | 4.47% |
| 2024-12-02 | 5.12 | 5.48 | 0.37 | 7.24% | 5.11 | 5.59 | 1578635 | 85484.24 | 6.08% |
| 2024-11-29 | 5.10 | 5.11 | 0.00 | 0.00% | 5.01 | 5.19 | 912653 | 46668.07 | 3.51% |
| 2024-11-28 | 5.16 | 5.11 | 0.13 | 2.61% | 5.11 | 5.33 | 1400624 | 73019.02 | 5.39% |
深证大盘股票行情在线 K线走势图
