怡 亚 通(002183)股票信息
| 股票代码 | 002183 |
| 股票名称 | 怡 亚 通 |
| 最新价/元 | 4.67 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.06 |
| 买入/元 | 4.67 |
| 卖出/元 | 4.68 |
| 昨收/元 | 4.72 |
| 今开/元 | 4.74 |
| 最高/元 | 4.74 |
| 最低/元 | 4.66 |
| 成交量/手 | 408206.00 |
| 成交额/万 | 19157.46 |
| 股净值/元 | 116.75 |
| 市净率 | 1.31 |
| 总市值/万 | 1212803.25 |
| 流通值/万 | 1212796.24 |
| 换手率/% | 1.57 |
| 入市日期 | 2007-11-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
怡 亚 通(002183)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.74 | 4.67 | -0.05 | -1.06 | 408206.00 | 19157.46 | 1.57 |
| 2025-07-24 | 4.63 | 4.72 | 0.10 | 2.17 | 534692.10 | 25114.12 | 2.06 |
| 2025-07-23 | 4.68 | 4.62 | -0.06 | -1.28 | 379027.15 | 17668.94 | 1.46 |
| 2025-07-22 | 4.69 | 4.68 | 0.00 | 0.00 | 421424.00 | 19648.36 | 1.62 |
| 2025-07-21 | 4.59 | 4.68 | 0.07 | 1.52 | 497548.69 | 23159.69 | 1.92 |
| 2025-07-18 | 4.62 | 4.61 | -0.01 | -0.22 | 265683.98 | 12239.92 | 1.02 |
| 2025-07-17 | 4.62 | 4.62 | 0.01 | 0.22 | 353217.08 | 16318.02 | 1.36 |
| 2025-07-16 | 4.65 | 4.61 | -0.06 | -1.29 | 405888.06 | 18863.46 | 1.56 |
| 2025-07-15 | 4.68 | 4.67 | -0.06 | -1.27 | 630082.96 | 29365.02 | 2.43 |
| 2025-07-14 | 4.70 | 4.73 | 0.06 | 1.29 | 978661.71 | 46362.68 | 3.77 |
| 2025-07-11 | 4.61 | 4.67 | 0.06 | 1.30 | 508594.00 | 23596.78 | 1.96 |
| 2025-07-10 | 4.55 | 4.61 | 0.04 | 0.88 | 346409.58 | 15887.43 | 1.33 |
| 2025-07-09 | 4.56 | 4.57 | 0.02 | 0.44 | 302480.86 | 13801.16 | 1.16 |
| 2025-07-08 | 4.54 | 4.55 | 0.02 | 0.44 | 251648.00 | 11432.90 | 0.97 |
| 2025-07-07 | 4.51 | 4.54 | 0.04 | 0.89 | 258247.00 | 11666.44 | 0.99 |
| 2025-07-04 | 4.53 | 4.50 | -0.04 | -0.88 | 261221.12 | 11786.65 | 1.01 |
| 2025-07-03 | 4.55 | 4.54 | -0.03 | -0.66 | 246094.90 | 11166.75 | 0.95 |
| 2025-07-02 | 4.64 | 4.57 | 0.00 | 0.00 | 288820.04 | 13224.25 | 1.11 |
| 2025-07-01 | 4.61 | 4.57 | -0.04 | -0.87 | 302458.94 | 13795.68 | 1.16 |
| 2025-06-30 | 4.60 | 4.61 | -0.02 | -0.43 | 374924.84 | 17239.54 | 1.44 |
| 2025-06-27 | 4.57 | 4.63 | 0.09 | 1.98 | 582797.91 | 27093.17 | 2.24 |
| 2025-06-26 | 4.60 | 4.54 | -0.07 | -1.52 | 351152.26 | 16101.05 | 1.35 |
| 2025-06-25 | 4.58 | 4.61 | 0.03 | 0.66 | 389400.59 | 17795.90 | 1.50 |
| 2025-06-24 | 4.54 | 4.58 | 0.02 | 0.44 | 396276.24 | 18063.64 | 1.53 |
| 2025-06-23 | 4.52 | 4.56 | 0.05 | 1.11 | 509804.00 | 23051.87 | 1.96 |
| 2025-06-20 | 4.35 | 4.51 | 0.14 | 3.20 | 704891.85 | 31625.68 | 2.71 |
| 2025-06-19 | 4.37 | 4.37 | 0.01 | 0.23 | 303591.00 | 13334.43 | 1.17 |
| 2025-06-18 | 4.40 | 4.36 | -0.05 | -1.13 | 159460.00 | 6960.56 | 0.61 |
| 2025-06-17 | 4.37 | 4.41 | 0.05 | 1.15 | 238463.40 | 10487.28 | 0.92 |
| 2025-06-16 | 4.31 | 4.36 | 0.02 | 0.46 | 164271.00 | 7147.55 | 0.63 |
| 2025-06-13 | 4.43 | 4.34 | -0.09 | -2.03 | 289876.56 | 12645.30 | 1.12 |
| 2025-06-12 | 4.44 | 4.43 | -0.04 | -0.90 | 228465.25 | 10127.25 | 0.88 |
| 2025-06-11 | 4.50 | 4.47 | 0.06 | 1.36 | 422059.31 | 19021.18 | 1.63 |
| 2025-06-10 | 4.50 | 4.41 | -0.08 | -1.78 | 413194.00 | 18250.03 | 1.59 |
| 2025-06-09 | 4.44 | 4.49 | 0.05 | 1.13 | 285475.35 | 12810.35 | 1.10 |
| 2025-06-06 | 4.52 | 4.44 | -0.07 | -1.55 | 406239.70 | 18067.96 | 1.56 |
| 2025-06-05 | 4.51 | 4.51 | 0.02 | 0.45 | 279901.87 | 12572.60 | 1.08 |
| 2025-06-04 | 4.50 | 4.49 | -0.02 | -0.44 | 251520.57 | 11297.16 | 0.97 |
| 2025-06-03 | 4.41 | 4.51 | 0.01 | 0.22 | 230371.68 | 10363.08 | 0.89 |
| 2025-05-30 | 4.56 | 4.50 | -0.08 | -1.75 | 299435.00 | 13498.01 | 1.15 |
| 2025-05-29 | 4.50 | 4.58 | 0.10 | 2.23 | 408161.04 | 18536.86 | 1.57 |
| 2025-05-28 | 4.53 | 4.48 | -0.05 | -1.10 | 324157.31 | 14638.72 | 1.25 |
| 2025-05-27 | 4.52 | 4.53 | -0.01 | -0.22 | 354719.06 | 16023.90 | 1.37 |
| 2025-05-26 | 4.60 | 4.54 | -0.08 | -1.73 | 590304.00 | 26830.45 | 2.27 |
| 2025-05-23 | 4.68 | 4.62 | -0.07 | -1.49 | 347919.00 | 16236.14 | 1.34 |
| 2025-05-22 | 4.73 | 4.69 | -0.08 | -1.68 | 446511.10 | 21067.78 | 1.72 |
| 2025-05-21 | 4.90 | 4.77 | -0.14 | -2.85 | 544290.10 | 26233.48 | 2.10 |
| 2025-05-20 | 4.93 | 4.91 | -0.02 | -0.41 | 389845.83 | 19094.16 | 1.50 |
| 2025-05-19 | 4.84 | 4.93 | 0.07 | 1.44 | 476218.71 | 23311.63 | 1.83 |
| 2025-05-16 | 4.92 | 4.86 | -0.08 | -1.62 | 528978.26 | 25821.30 | 2.04 |
| 2025-05-15 | 5.13 | 4.94 | -0.18 | -3.52 | 946892.14 | 47388.82 | 3.65 |
| 2025-05-14 | 4.83 | 5.12 | 0.29 | 6.00 | 1698592.52 | 85282.45 | 6.54 |
| 2025-05-13 | 4.92 | 4.83 | -0.04 | -0.82 | 505023.00 | 24703.11 | 1.94 |
| 2025-05-12 | 4.87 | 4.87 | 0.05 | 1.04 | 373771.20 | 18198.87 | 1.44 |
| 2025-05-09 | 4.93 | 4.82 | -0.12 | -2.43 | 484945.00 | 23444.27 | 1.87 |
| 2025-05-08 | 4.92 | 4.94 | 0.02 | 0.41 | 507858.34 | 25097.02 | 1.96 |
| 2025-05-07 | 5.00 | 4.92 | -0.05 | -1.01 | 867976.57 | 43040.03 | 3.34 |
| 2025-05-06 | 4.88 | 4.97 | 0.10 | 2.05 | 1008708.37 | 49991.08 | 3.88 |
| 2025-04-30 | 4.72 | 4.87 | 0.14 | 2.96 | 1033708.19 | 50781.86 | 3.98 |
| 2025-04-29 | 4.63 | 4.73 | 0.07 | 1.50 | 545708.50 | 25712.56 | 2.10 |
| 2025-04-28 | 4.76 | 4.66 | -0.09 | -1.90 | 490328.18 | 23104.52 | 1.89 |
| 2025-04-25 | 4.62 | 4.75 | 0.13 | 2.81 | 789849.38 | 37521.41 | 3.04 |
| 2025-04-24 | 4.73 | 4.62 | -0.13 | -2.74 | 517878.00 | 24003.19 | 1.99 |
| 2025-04-23 | 4.87 | 4.75 | -0.12 | -2.46 | 961090.00 | 46415.16 | 3.70 |
| 2025-04-22 | 4.71 | 4.87 | 0.14 | 2.96 | 1238545.02 | 59949.89 | 4.77 |
| 2025-04-21 | 4.32 | 4.73 | 0.16 | 3.50 | 1102132.97 | 51175.99 | 4.24 |
| 2025-04-18 | 4.49 | 4.57 | 0.07 | 1.56 | 427889.27 | 19265.03 | 1.65 |
| 2025-04-17 | 4.51 | 4.50 | -0.06 | -1.32 | 409044.20 | 18569.56 | 1.58 |
| 2025-04-16 | 4.65 | 4.56 | -0.09 | -1.94 | 540225.20 | 24887.34 | 2.08 |
| 2025-04-15 | 4.75 | 4.65 | -0.13 | -2.72 | 602994.01 | 28138.46 | 2.32 |
| 2025-04-14 | 4.69 | 4.78 | 0.12 | 2.58 | 984358.20 | 46965.04 | 3.79 |
| 2025-04-11 | 4.79 | 4.66 | -0.11 | -2.31 | 1470992.93 | 70142.99 | 5.66 |
| 2025-04-10 | 4.57 | 4.77 | 0.43 | 9.91 | 597898.00 | 28124.70 | 2.30 |
| 2025-04-09 | 4.05 | 4.34 | 0.22 | 5.34 | 863227.21 | 35948.36 | 3.32 |
| 2025-04-08 | 4.06 | 4.12 | -0.04 | -0.96 | 773168.00 | 31445.22 | 2.98 |
| 2025-04-07 | 4.38 | 4.16 | -0.46 | -9.96 | 549446.01 | 23217.04 | 2.12 |
| 2025-04-03 | 4.56 | 4.62 | 0.02 | 0.44 | 441261.51 | 20463.53 | 1.70 |
| 2025-04-02 | 4.59 | 4.60 | 0.01 | 0.22 | 191153.00 | 8814.46 | 0.74 |
| 2025-04-01 | 4.62 | 4.59 | 0.00 | 0.00 | 283637.91 | 13104.83 | 1.09 |
| 2025-03-31 | 4.65 | 4.59 | -0.09 | -1.92 | 459760.02 | 21062.61 | 1.77 |
| 2025-03-28 | 4.78 | 4.68 | -0.11 | -2.30 | 341331.91 | 16126.18 | 1.31 |
| 2025-03-27 | 4.84 | 4.79 | -0.05 | -1.03 | 345246.04 | 16553.50 | 1.33 |
| 2025-03-26 | 4.83 | 4.84 | 0.00 | 0.00 | 368088.82 | 17845.30 | 1.42 |
| 2025-03-25 | 4.83 | 4.84 | -0.03 | -0.62 | 459761.04 | 22160.07 | 1.77 |
| 2025-03-24 | 4.96 | 4.87 | -0.08 | -1.62 | 750944.00 | 36302.36 | 2.89 |
| 2025-03-21 | 5.11 | 4.95 | -0.18 | -3.51 | 970406.36 | 48769.30 | 3.74 |
| 2025-03-20 | 5.20 | 5.13 | -0.05 | -0.97 | 719870.02 | 37296.51 | 2.77 |
| 2025-03-19 | 5.17 | 5.18 | -0.01 | -0.19 | 722310.04 | 37355.64 | 2.78 |
| 2025-03-18 | 5.25 | 5.19 | -0.07 | -1.33 | 1056327.16 | 55206.45 | 4.07 |
| 2025-03-17 | 5.31 | 5.26 | -0.06 | -1.13 | 1351675.14 | 72221.34 | 5.20 |
| 2025-03-14 | 5.28 | 5.32 | 0.06 | 1.14 | 1584315.00 | 83297.08 | 6.10 |
| 2025-03-13 | 5.65 | 5.26 | -0.47 | -8.20 | 2748472.56 | 147695.35 | 10.58 |
| 2025-03-12 | 5.88 | 5.73 | 0.01 | 0.18 | 4148675.22 | 243570.94 | 15.97 |
| 2025-03-11 | 5.09 | 5.72 | 0.52 | 10.00 | 3243618.64 | 180243.95 | 12.49 |
| 2025-03-10 | 4.98 | 5.20 | 0.19 | 3.79 | 1443764.50 | 73061.86 | 5.56 |
| 2025-03-07 | 4.85 | 5.01 | 0.12 | 2.45 | 1520623.87 | 76577.05 | 5.86 |
| 2025-03-06 | 4.86 | 4.89 | -0.03 | -0.61 | 1047722.66 | 51273.85 | 4.03 |
| 2025-03-05 | 4.69 | 4.92 | 0.19 | 4.02 | 1328909.68 | 63160.48 | 5.12 |
| 2025-03-04 | 4.71 | 4.73 | 0.06 | 1.29 | 655533.49 | 31030.28 | 2.52 |
| 2025-03-03 | 4.65 | 4.67 | 0.04 | 0.86 | 583433.01 | 27439.22 | 2.25 |
日K线
周K线
月K线
