证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

怡 亚 通(002183)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 18.17 18.17 16.70 16.91 59006 1030021 -1.26 -6.93%
2009-11-25 17.64 18.30 17.09 18.17 56773 1005029 0.46 2.60%
2009-11-24 19.09 19.26 17.60 17.71 69423 1288157 -1.38 -7.23%
2009-11-23 18.20 19.30 18.14 19.09 74456 1399712 0.96 5.29%
2009-11-20 18.12 18.33 17.72 18.13 41512 747468 0.05 0.28%
2009-11-19 17.94 18.50 17.94 18.08 33394 607378 0.15 0.84%
2009-11-18 18.00 18.33 17.80 17.93 36823 661616 -0.26 -1.43%
2009-11-17 17.55 18.49 17.40 18.19 62185 1118311 0.64 3.65%
2009-11-16 17.27 17.68 17.20 17.55 44117 770790 0.46 2.69%
2009-11-13 16.88 17.19 16.72 17.09 24714 419223 -0.01 -0.06%
2009-11-12 16.98 17.39 16.87 17.10 33859 578617 0.14 0.82%
2009-11-11 17.60 17.60 16.69 16.96 33566 571328 -0.34 -1.97%
2009-11-09 17.01 17.37 16.89 17.30 33016 564496 0.26 1.53%
2009-11-06 17.43 17.58 17.00 17.04 36969 638495 -0.34 -1.96%
2009-11-05 17.68 17.80 17.12 17.38 33703 584196 -0.14 -0.80%
2009-11-04 17.16 17.69 16.93 17.52 53598 932795 0.19 1.10%
2009-11-03 16.72 17.38 16.72 17.33 51839 889299 0.65 3.90%
2009-11-02 16.07 16.68 15.65 16.68 38942 638724 0.38 2.33%
2009-10-30 16.50 16.74 16.16 16.30 36840 606907 -0.01 -0.06%
2009-10-29 15.80 16.33 15.61 16.31 26097 419496 0.16 0.99%
2009-10-28 15.65 16.18 15.64 16.15 22304 355787 0.29 1.83%
2009-10-27 16.49 16.64 15.80 15.86 33060 538646 -0.79 -4.75%
2009-10-26 16.10 16.80 15.95 16.65 41686 684566 0.55 3.42%
2009-10-23 15.78 16.18 15.78 16.10 29557 474020 0.29 1.83%
2009-10-22 15.91 16.10 15.58 15.81 23165 366524 -0.10 -0.63%
2009-10-21 16.56 16.65 15.91 15.91 32138 518280 -0.64 -3.87%
2009-10-20 16.41 16.78 16.22 16.55 33050 545458 0.14 0.85%
2009-10-19 16.08 16.42 16.06 16.41 22217 362007 0.28 1.74%
2009-10-16 16.26 16.32 15.83 16.13 24166 387955 -0.21 -1.28%
2009-10-15 15.72 16.50 15.60 16.34 41396 671127 0.82 5.28%
2009-10-14 15.44 15.97 15.40 15.52 18106 283793 0.07 0.45%
2009-10-13 15.35 15.50 15.10 15.45 13961 213294 0.00 0.00%
2009-10-12 15.06 15.64 15.01 15.45 16362 252530 0.39 2.59%
2009-10-09 14.64 15.25 14.59 15.06 14182 212867 0.68 4.73%
2009-09-30 14.64 14.71 14.35 14.38 12335 179671 -0.02 -0.14%
2009-09-29 15.68 15.90 14.21 14.40 24376 361946 -1.31 -8.34%
2009-09-28 15.75 16.18 15.63 15.71 31423 500059 0.02 0.13%
2009-09-25 15.52 15.85 15.30 15.69 17448 271514 0.22 1.42%
2009-09-24 15.60 16.00 15.29 15.47 28904 452967 -0.16 -1.02%
2009-09-23 15.89 16.10 15.40 15.63 28527 446014 -0.24 -1.51%
2009-09-22 16.20 16.70 15.87 15.87 30441 495759 -0.53 -3.23%
2009-09-21 16.03 16.75 15.41 16.40 39762 636616 0.19 1.17%
2009-09-18 17.18 17.30 15.90 16.21 58190 975125 -0.90 -5.26%
2009-09-17 17.25 18.00 16.80 17.11 69177 1195976 -0.02 -0.12%
2009-09-16 16.19 17.65 15.55 17.13 80773 1336142 0.96 5.94%
N 2009-09-15 15.30 16.47 15.30 16.17 57476 925685 0.76 4.93%
2009-09-14 14.52 15.61 14.52 15.41 55140 845773 0.76 5.19%
2009-09-11 14.45 14.70 14.33 14.65 28877 420665 0.23 1.59%
2009-09-10 14.28 14.63 14.12 14.42 26555 382482 0.14 0.98%
2009-09-09 14.47 14.50 14.10 14.28 28308 403782 -0.16 -1.11%
2009-09-08 14.30 14.45 13.92 14.44 39671 560997 0.08 0.56%
2009-09-07 14.36 14.80 14.21 14.36 19474 281981 0.01 0.07%
N 2009-09-04 14.20 14.58 14.15 14.35 14798 212478 0.15 1.06%
N 2009-09-03 13.70 14.22 13.51 14.20 22921 321499 0.77 5.73%
2009-09-01 13.10 13.90 13.10 13.43 19700 267104 -0.03 -0.22%
2009-08-31 14.40 14.60 13.40 13.46 25516 353335 -1.18 -8.06%
2009-08-28 15.11 15.30 14.38 14.64 19785 292206 -0.67 -4.38%
N 2009-08-27 15.63 15.89 15.20 15.31 28648 443688 -0.32 -2.05%
N 2009-08-26 15.35 16.03 15.01 15.63 25675 403205 0.28 1.82%
2009-08-25 15.32 15.42 14.42 15.35 33596 503342 0.03 0.20%
2009-08-24 14.30 15.50 14.12 15.32 45645 681738 1.02 7.13%
2009-08-21 14.10 14.43 13.81 14.30 41054 582721 0.23 1.64%
2009-08-20 13.55 14.10 13.37 14.07 32220 442205 0.53 3.91%
2009-08-19 14.41 14.53 13.00 13.54 27638 388578 -0.91 -6.30%
2009-08-18 13.99 14.58 13.90 14.45 24848 353927 0.59 4.26%
N 2009-08-17 15.11 15.11 13.72 13.86 35740 515249 -1.29 -8.52%
N 2009-08-14 16.20 16.69 15.08 15.15 33586 537616 -1.20 -7.34%
N 2009-08-13 16.53 16.58 16.00 16.35 26429 431455 -0.26 -1.56%
2009-08-12 17.18 17.29 16.30 16.61 38628 640089 -0.56 -3.26%
2009-08-11 16.72 17.40 16.72 17.17 39188 674388 0.24 1.42%
2009-08-10 17.55 17.97 16.51 16.93 63687 1090864 -1.18 -6.52%
2009-08-06 18.36 19.32 17.80 18.11 73431 1365848 -0.58 -3.10%
2009-08-05 18.00 18.94 17.40 18.69 87850 1592791 0.74 4.12%
2009-08-04 17.74 18.77 17.70 17.95 101460 1851448 0.26 1.47%
N 2009-08-03 16.50 17.87 16.49 17.69 105948 1843686 1.21 7.34%
2009-07-31 16.22 16.88 15.95 16.48 113501 1883163 0.44 2.74%
2009-07-30 15.00 16.04 14.74 16.04 108602 1702544 1.04 6.93%
2009-07-29 15.72 16.20 14.69 15.00 88453 1381104 -0.67 -4.28%
2009-07-28 15.22 15.87 15.14 15.67 60061 931772 0.47 3.09%
2009-07-27 15.09 15.33 14.88 15.20 33720 510768 0.15 1.00%
2009-07-24 15.20 15.33 14.73 15.05 34859 523659 -0.11 -0.73%
2009-07-23 15.35 15.48 15.08 15.16 33108 503598 -0.16 -1.04%
N 2009-07-22 15.25 15.55 15.05 15.32 36240 553817 0.06 0.39%
2009-07-21 16.00 16.22 15.21 15.26 56860 893161 -0.78 -4.86%
2009-07-20 15.90 16.24 15.61 16.04 54080 863633 0.29 1.84%
2009-07-17 15.46 16.02 15.40 15.75 40739 643434 0.21 1.35%
2009-07-16 16.00 16.00 15.50 15.54 57378 900657 -0.46 -2.88%
2009-07-15 14.90 16.39 14.90 16.00 115347 1821515 1.05 7.02%
2009-07-14 14.58 15.07 14.50 14.95 53815 791420 0.47 3.25%
2009-07-13 14.39 14.68 14.32 14.48 37977 552342 0.15 1.05%
2009-07-10 14.66 14.74 14.29 14.33 46812 678124 -0.28 -1.92%
2009-07-09 14.20 14.71 14.10 14.61 54365 785083 0.46 3.25%
2009-07-08 13.96 14.19 13.86 14.15 28546 401450 0.20 1.43%
2009-07-07 13.90 14.17 13.83 13.95 30270 424380 0.08 0.58%
2009-07-06 14.00 14.19 13.75 13.87 33704 470262 -0.20 -1.42%
2009-07-03 13.59 14.38 13.46 14.07 52434 729207 0.47 3.46%
N 2009-07-02 13.44 13.66 13.44 13.60 24466 331436 0.14 1.04%
2009-07-01 13.60 13.70 13.40 13.46 39817 537498 -0.15 -1.10%
2009-06-30 14.04 14.10 13.60 13.61 28191 388206 -0.44 -3.13%
2009-06-29 14.22 14.38 14.00 14.05 32124 454465 -0.30 -2.09%
N 2009-06-26 14.00 14.46 13.90 14.35 47370 673166 0.44 3.16%
2009-06-25 14.20 14.20 13.86 13.91 21515 300816 -0.22 -1.56%
2009-06-24 13.90 14.32 13.90 14.13 45629 646354 0.25 1.80%
2009-06-23 13.55 13.96 13.45 13.88 32082 441916 0.26 1.91%
2009-06-22 13.72 13.81 13.56 13.62 24313 332686 -0.07 -0.51%
2009-06-19 13.86 13.88 13.58 13.69 30095 411935 -0.19 -1.37%
2009-06-18 13.91 13.97 13.65 13.88 44481 612113 -0.08 -0.57%
2009-06-17 13.68 14.01 13.61 13.96 22156 307049 0.25 1.82%
2009-06-16 13.55 13.80 13.47 13.71 18977 259317 0.07 0.51%
2009-06-15 13.52 13.72 13.41 13.64 14487 196479 0.09 0.66%
N 2009-06-12 14.05 14.05 13.38 13.55 27463 377267 -0.51 -3.63%
2009-06-11 14.03 14.28 13.92 14.06 29827 420149 -0.04 -0.28%
2009-06-10 13.90 14.10 13.69 14.10 45313 627580 0.22 1.58%
2009-06-09 14.20 14.24 13.61 13.88 37730 521774 -0.32 -2.25%
2009-06-08 14.16 14.49 14.11 14.20 25112 357461 -0.18 -1.25%
N 2009-06-05 15.14 15.14 14.36 14.38 42151 616475 -0.51 -3.42%
2009-06-03 15.19 15.40 14.88 14.89 37431 562178 -8.49 -36.31%
2009-06-02 23.61 23.70 23.29 23.38 25191 590657 -0.14 -0.59%
2009-06-01 22.93 23.77 22.87 23.52 24184 562830 0.66 2.89%
2009-05-27 23.00 23.29 22.61 22.86 16085 368262 -0.06 -0.26%
2009-05-26 22.70 23.26 22.44 22.92 24370 555899 0.32 1.42%