怡 亚 通（002183）历史行情
以下为怡 亚 通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.160 | 4.200 | 4.270 | 4.150 | 0.020 | 0.478% | 3,435.31万 | 1.45亿 | 1.323% |
| 2026-10-07 | 4.160 | 4.180 | 4.240 | 4.110 | 0.030 | 0.723% | 3,081.28万 | 1.28亿 | 1.186% |
| 2026-10-06 | 4.160 | 4.180 | 4.240 | 4.110 | 0.030 | 0.723% | 3,081.28万 | 1.28亿 | 1.186% |
| 2026-10-05 | 4.160 | 4.180 | 4.240 | 4.110 | 0.030 | 0.723% | 3,081.28万 | 1.28亿 | 1.186% |
| 2026-10-02 | 4.160 | 4.180 | 4.240 | 4.110 | 0.030 | 0.723% | 3,081.28万 | 1.28亿 | 1.186% |
| 2026-10-01 | 4.160 | 4.180 | 4.240 | 4.110 | 0.030 | 0.723% | 3,081.28万 | 1.28亿 | 1.186% |
| 2026-09-30 | 4.160 | 4.180 | 4.240 | 4.110 | 0.030 | 0.723% | 30.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.060 | 4.150 | 4.160 | 4.060 | 0.070 | 1.716% | 30.46万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.180 | 4.080 | 4.200 | 4.030 | -0.120 | -2.857% | 46.95万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.290 | 4.200 | 4.330 | 4.190 | -0.100 | -2.326% | 4,784.73万 | 2.03亿 | 1.842% |
| 2026-09-24 | 4.290 | 4.200 | 4.330 | 4.190 | -0.100 | -2.326% | 47.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.390 | 4.300 | 4.420 | 4.300 | -0.120 | -2.715% | 44.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.420 | 4.420 | 4.540 | 4.380 | 0.050 | 1.144% | 61.63万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.280 | 4.370 | 4.390 | 4.280 | 0.070 | 1.628% | 45.54万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.330 | 4.300 | 4.370 | 4.280 | -0.020 | -0.463% | 40.39万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.330 | 4.320 | 4.370 | 4.280 | -0.030 | -0.690% | 28.91万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.280 | 4.350 | 4.380 | 4.240 | 0.030 | 0.694% | 32.42万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.380 | 4.320 | 4.400 | 4.310 | -0.060 | -1.370% | 30.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.390 | 4.380 | 4.430 | 4.370 | -0.050 | -1.129% | 32.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.440 | 4.430 | 4.450 | 4.280 | -0.040 | -0.895% | 59.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.490 | 4.470 | 4.510 | 4.430 | -0.040 | -0.887% | 28.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.500 | 4.510 | 4.590 | 4.440 | -0.020 | -0.442% | 50.27万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.360 | 4.530 | 4.570 | 4.340 | 0.170 | 3.899% | 66.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.340 | 4.360 | 4.400 | 4.330 | 0.010 | 0.230% | 26.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.360 | 4.350 | 4.440 | 4.330 | 0.000 | 0.000% | 44.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.460 | 4.350 | 4.520 | 4.340 | -0.100 | -2.247% | 42.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.480 | 4.450 | 4.500 | 4.370 | -0.130 | -2.838% | 48.53万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.480 | 4.580 | 4.600 | 4.460 | 0.110 | 2.461% | 51.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.500 | 4.470 | 4.500 | 4.420 | -0.080 | -1.758% | 39.71万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.560 | 4.550 | 4.590 | 4.450 | -0.050 | -1.087% | 50.12万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.520 | 4.600 | 4.610 | 4.510 | 0.080 | 1.770% | 36.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.460 | 4.520 | 4.540 | 4.460 | 0.050 | 1.119% | 34.30万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.330 | 4.470 | 4.480 | 4.320 | 0.100 | 2.288% | 41.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.370 | 4.370 | 4.420 | 4.310 | 0.000 | 0.000% | 35.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.360 | 4.370 | 4.400 | 4.290 | -0.010 | -0.228% | 30.48万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.300 | 4.380 | 4.410 | 4.280 | 0.120 | 2.817% | 44.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.460 | 4.260 | 4.480 | 4.250 | -0.250 | -5.543% | 60.53万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.620 | 4.510 | 4.620 | 4.470 | -0.110 | -2.381% | 42.73万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.550 | 4.620 | 4.620 | 4.480 | 0.090 | 1.987% | 39.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.580 | 4.530 | 4.610 | 4.490 | -0.060 | -1.307% | 39.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.690 | 4.590 | 4.740 | 4.590 | -0.090 | -1.923% | 46.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.630 | 4.680 | 4.710 | 4.610 | 0.040 | 0.862% | 42.30万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.630 | 4.640 | 4.680 | 4.560 | 0.000 | 0.000% | 41.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.650 | 4.640 | 4.660 | 4.550 | 0.010 | 0.216% | 41.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.670 | 4.630 | 4.690 | 4.560 | -0.060 | -1.279% | 45.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.750 | 4.690 | 4.750 | 4.620 | -0.060 | -1.263% | 47.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.740 | 4.750 | 4.790 | 4.700 | 0.010 | 0.211% | 51.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.700 | 4.740 | 4.750 | 4.680 | 0.050 | 1.066% | 36.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.590 | 4.690 | 4.700 | 4.570 | 0.080 | 1.735% | 38.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.610 | 4.610 | 4.710 | 4.600 | 0.090 | 1.991% | 56.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.520 | 4.520 | 4.630 | 4.480 | -0.020 | -0.441% | 50.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.450 | 4.540 | 4.550 | 4.400 | 0.090 | 2.022% | 52.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.360 | 4.450 | 4.490 | 4.360 | 0.040 | 0.907% | 44.24万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.280 | 4.410 | 4.420 | 4.260 | 0.140 | 3.279% | 43.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.410 | 4.270 | 4.410 | 4.240 | -0.140 | -3.175% | 43.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.360 | 4.410 | 4.430 | 4.330 | 0.050 | 1.147% | 41.47万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.480 | 4.360 | 4.500 | 4.350 | -0.140 | -3.111% | 51.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.340 | 4.500 | 4.520 | 4.240 | 0.150 | 3.448% | 73.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.490 | 4.350 | 4.570 | 4.280 | -0.130 | -2.902% | 66.59万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.650 | 4.480 | 4.700 | 4.450 | -0.200 | -4.274% | 64.02万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.600 | 4.680 | 4.730 | 4.560 | 0.050 | 1.080% | 46.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.650 | 4.630 | 4.710 | 4.550 | -0.020 | -0.430% | 47.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.500 | 4.650 | 4.660 | 4.420 | 0.130 | 2.876% | 58.40万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.820 | 4.520 | 4.880 | 4.490 | -0.330 | -6.804% | 75.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.720 | 4.850 | 5.120 | 4.660 | 0.150 | 3.191% | 114.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.580 | 4.700 | 4.740 | 4.450 | 0.110 | 2.397% | 69.19万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.630 | 4.590 | 4.660 | 4.510 | -0.070 | -1.502% | 56.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.780 | 4.660 | 4.800 | 4.630 | -0.130 | -2.714% | 50.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.020 | 4.790 | 5.080 | 4.760 | -0.170 | -3.427% | 72.23万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.000 | 4.960 | 5.110 | 4.900 | -0.170 | -3.314% | 76.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.310 | 5.130 | 5.350 | 5.110 | -0.300 | -5.525% | 111.48万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.440 | 5.430 | 5.680 | 5.380 | 0.100 | 1.876% | 115.34万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.250 | 5.330 | 5.360 | 5.110 | 0.090 | 1.718% | 84.05万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.570 | 5.240 | 5.600 | 5.140 | -0.410 | -7.257% | 127.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.350 | 5.650 | 5.850 | 5.260 | 0.130 | 2.355% | 168.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.420 | 5.520 | 5.770 | 5.290 | 0.170 | 3.178% | 122.38万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.410 | 5.350 | 5.440 | 5.280 | -0.100 | -1.835% | 78.65万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.490 | 5.450 | 5.650 | 5.410 | -0.030 | -0.547% | 91.21万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.670 | 5.480 | 5.700 | 5.340 | -0.190 | -3.351% | 109.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.610 | 5.670 | 5.750 | 5.540 | 0.000 | 0.000% | 90.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.730 | 5.670 | 5.850 | 5.580 | 0.000 | 0.000% | 109.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.400 | 5.670 | 5.770 | 5.390 | 0.240 | 4.420% | 150.99万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.310 | 5.430 | 5.450 | 5.290 | 0.110 | 2.068% | 91.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.560 | 5.320 | 5.600 | 5.270 | -0.120 | -2.206% | 111.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.620 | 5.440 | 5.790 | 5.410 | -0.280 | -4.895% | 123.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.170 | 5.720 | 6.210 | 5.660 | -0.550 | -8.772% | 155.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.500 | 6.270 | 6.550 | 6.170 | -0.130 | -2.031% | 132.30万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.790 | 6.400 | 6.930 | 6.310 | -0.610 | -8.702% | 220.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.520 | 7.010 | 7.010 | 6.400 | 0.640 | 10.047% | 204.07万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.250 | 6.370 | 6.410 | 6.180 | 0.130 | 2.083% | 119.73万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.110 | 6.240 | 6.420 | 6.090 | 0.100 | 1.629% | 142.95万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.150 | 6.140 | 6.220 | 5.970 | 0.030 | 0.491% | 102.57万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.150 | 6.110 | 6.230 | 6.000 | -0.040 | -0.650% | 82.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.430 | 6.150 | 6.460 | 6.080 | -0.280 | -4.355% | 137.82万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.620 | 6.430 | 6.700 | 6.290 | -0.050 | -0.772% | 154.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.800 | 6.480 | 7.020 | 6.400 | -0.210 | -3.139% | 143.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.940 | 6.690 | 6.940 | 6.590 | -0.260 | -3.741% | 113.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.020 | 6.950 | 7.050 | 6.810 | 0.010 | 0.144% | 114.47万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.760 | 6.940 | 7.100 | 6.750 | 0.260 | 3.892% | 160.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.310 | 6.680 | 7.450 | 6.630 | -0.560 | -7.735% | 224.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.280 | 7.240 | 7.440 | 7.130 | -0.120 | -1.630% | 148.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.200 | 7.360 | 7.520 | 7.160 | 0.110 | 1.517% | 162.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.140 | 7.250 | 7.340 | 7.000 | 0.080 | 1.116% | 165.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.490 | 7.170 | 7.660 | 7.110 | -0.340 | -4.527% | 267.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.680 | 7.510 | 7.930 | 7.480 | -0.110 | -1.444% | 366.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.900 | 7.620 | 7.620 | 6.850 | 0.690 | 9.957% | 266.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.080 | 6.930 | 7.140 | 6.910 | -0.250 | -3.482% | 238.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.110 | 7.180 | 7.450 | 7.050 | 0.350 | 5.124% | 344.84万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.790 | 6.830 | 6.990 | 6.520 | 0.330 | 5.077% | 440.34万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.980 | 6.500 | 6.500 | 5.930 | 0.590 | 9.983% | 142.81万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.650 | 5.910 | 5.980 | 5.650 | 0.320 | 5.725% | 131.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.750 | 5.590 | 5.780 | 5.520 | -0.170 | -2.951% | 94.16万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.570 | 5.760 | 5.900 | 5.540 | 0.130 | 2.309% | 91.96万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.740 | 5.630 | 5.750 | 5.550 | -0.090 | -1.573% | 77.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.700 | 5.720 | 5.740 | 5.580 | 0.020 | 0.351% | 78.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.770 | 5.700 | 5.790 | 5.650 | -0.110 | -1.893% | 85.58万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.960 | 5.810 | 5.990 | 5.740 | -0.210 | -3.488% | 114.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.980 | 6.020 | 6.090 | 5.780 | 0.010 | 0.166% | 151.29万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.180 | 6.010 | 6.190 | 5.970 | -0.210 | -3.376% | 132.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.140 | 6.220 | 6.380 | 6.080 | 0.100 | 1.634% | 210.64万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.940 | 6.120 | 6.480 | 5.860 | 0.220 | 3.729% | 308.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.970 | 5.900 | 6.000 | 5.830 | -0.120 | -1.993% | 134.09万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.930 | 6.020 | 6.130 | 5.850 | 0.100 | 1.689% | 169.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.850 | 5.920 | 6.070 | 5.760 | 0.190 | 3.316% | 197.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.750 | 5.730 | 5.840 | 5.400 | -0.020 | -0.348% | 207.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.750 | 5.750 | 5.880 | 5.690 | 0.000 | 0.000% | 126.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.800 | 5.730 | 5.820 | 5.700 | 0.000 | 0.000% | 112.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.700 | 5.840 | 5.900 | 5.640 | 0.000 | 0.000% | 198.27万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.200 | 5.640 | 5.740 | 5.140 | 0.000 | 0.000% | 217.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.320 | 5.220 | 5.520 | 5.040 | 0.000 | 0.000% | 134.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.620 | 5.380 | 5.620 | 5.360 | 0.000 | 0.000% | 115.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.700 | 5.660 | 5.750 | 5.540 | 0.000 | 0.000% | 152.17万 | 0.00亿 | 0.000% |