怡亚通
SZ002183 Forward-adjusted MAIN
4.18
+0.03
(+0.72%)
Open
4.16
High
4.24
Low
4.11
Prev close
4.15
Amplitude
3.13%
Volume
3,081.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.18
MA10
4.27
MA20
4.34
MA60
4.48
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.16 | 4.24 | 4.11 | 4.18 | 3,081万 |
| 2 | 2026-09-29 | 4.06 | 4.16 | 4.06 | 4.15 | 3,046万 |
| 3 | 2026-09-28 | 4.18 | 4.20 | 4.03 | 4.08 | 4,695万 |
| 4 | 2026-09-24 | 4.29 | 4.33 | 4.19 | 4.20 | 4,785万 |
| 5 | 2026-09-23 | 4.39 | 4.42 | 4.30 | 4.30 | 4,491万 |
| 6 | 2026-09-22 | 4.42 | 4.54 | 4.38 | 4.42 | 6,163万 |
| 7 | 2026-09-21 | 4.28 | 4.39 | 4.28 | 4.37 | 4,554万 |
| 8 | 2026-09-18 | 4.33 | 4.37 | 4.28 | 4.30 | 4,039万 |
| 9 | 2026-09-17 | 4.33 | 4.37 | 4.28 | 4.32 | 2,891万 |
| 10 | 2026-09-16 | 4.28 | 4.38 | 4.24 | 4.35 | 3,242万 |
| 11 | 2026-09-15 | 4.38 | 4.40 | 4.31 | 4.32 | 3,082万 |
| 12 | 2026-09-14 | 4.39 | 4.43 | 4.37 | 4.38 | 3,261万 |
52W
Data range
4.03
3.8%
7.93
High/low over the last 250 trading days, and where the price sits.
← Stocks