怡 亚 通
sz002183 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.24
涨跌幅
-3.20%
成交量
40,226,800 股
成交额
172,338,080 元
换手率
1.55%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.36 | 4.24 | 4.40 | 4.21 | -3.20% | 40,226,800 | 172,338,080 | 1.55 |
| 2026-10-13 | 4.36 | 4.38 | 4.43 | 4.30 | -0.90% | 44,842,300 | 195,410,496 | 1.73 |
| 2026-10-12 | 4.36 | 4.42 | 4.44 | 4.34 | +0.91% | 46,866,200 | 205,835,152 | 1.80 |
| 2026-10-09 | 4.17 | 4.38 | 4.39 | 4.16 | +4.29% | 80,146,800 | 345,831,584 | 3.09 |
| 2026-10-08 | 4.16 | 4.20 | 4.27 | 4.15 | +0.48% | 34,353,100 | 144,533,776 | 1.32 |
| 2026-09-30 | 4.16 | 4.18 | 4.24 | 4.11 | +0.72% | 30,812,800 | 128,152,920 | 1.19 |
| 2026-09-29 | 4.06 | 4.15 | 4.16 | 4.06 | +1.72% | 30,458,700 | 125,788,368 | 1.17 |
| 2026-09-28 | 4.18 | 4.08 | 4.20 | 4.03 | -2.86% | 46,949,200 | 192,168,048 | 1.81 |
| 2026-09-24 | 4.29 | 4.20 | 4.33 | 4.19 | -2.33% | 47,847,200 | 202,576,368 | 1.84 |
| 2026-09-23 | 4.39 | 4.30 | 4.42 | 4.30 | -2.71% | 44,906,200 | 195,175,904 | 1.73 |
| 2026-09-22 | 4.42 | 4.42 | 4.54 | 4.38 | +1.14% | 61,625,000 | 274,120,736 | 2.37 |
| 2026-09-21 | 4.28 | 4.37 | 4.39 | 4.28 | +1.63% | 45,544,800 | 197,753,408 | 1.75 |
| 2026-09-18 | 4.33 | 4.30 | 4.37 | 4.28 | -0.46% | 40,386,700 | 174,343,776 | 1.56 |
| 2026-09-17 | 4.33 | 4.32 | 4.37 | 4.28 | -0.69% | 28,905,200 | 124,663,440 | 1.11 |
| 2026-09-16 | 4.28 | 4.35 | 4.38 | 4.24 | +0.69% | 32,416,700 | 140,169,824 | 1.25 |
| 2026-09-15 | 4.38 | 4.32 | 4.40 | 4.31 | -1.37% | 30,815,600 | 133,856,160 | 1.19 |
| 2026-09-14 | 4.39 | 4.38 | 4.43 | 4.37 | -1.13% | 32,611,000 | 143,160,608 | 1.26 |
| 2026-09-11 | 4.44 | 4.43 | 4.45 | 4.28 | -0.89% | 59,050,800 | 257,299,472 | 2.27 |
| 2026-09-10 | 4.49 | 4.47 | 4.51 | 4.43 | -0.89% | 28,597,400 | 127,641,136 | 1.10 |
| 2026-09-09 | 4.50 | 4.51 | 4.59 | 4.44 | -0.44% | 50,266,600 | 226,426,672 | 1.94 |
| 2026-09-08 | 4.36 | 4.53 | 4.57 | 4.34 | +3.90% | 66,961,700 | 300,938,784 | 2.58 |
| 2026-09-07 | 4.34 | 4.36 | 4.40 | 4.33 | +0.23% | 26,679,800 | 116,569,568 | 1.03 |
| 2026-09-04 | 4.36 | 4.35 | 4.44 | 4.33 | +0.00% | 44,394,300 | 195,083,808 | 1.71 |
| 2026-09-03 | 4.46 | 4.35 | 4.52 | 4.34 | -2.25% | 42,492,100 | 186,739,824 | 1.64 |
| 2026-09-02 | 4.48 | 4.45 | 4.50 | 4.37 | -2.84% | 48,525,900 | 215,292,048 | 1.87 |
| 2026-09-01 | 4.48 | 4.58 | 4.60 | 4.46 | +2.46% | 51,278,500 | 233,760,496 | 1.97 |
| 2026-08-31 | 4.50 | 4.47 | 4.50 | 4.42 | -1.76% | 39,713,300 | 177,273,120 | 1.53 |
| 2026-08-28 | 4.56 | 4.55 | 4.59 | 4.45 | -1.09% | 50,124,700 | 226,334,304 | 1.93 |
| 2026-08-27 | 4.52 | 4.60 | 4.61 | 4.51 | +1.77% | 36,050,600 | 164,561,936 | 1.39 |
| 2026-08-26 | 4.46 | 4.52 | 4.54 | 4.46 | +1.12% | 34,297,700 | 154,758,416 | 1.32 |
需要全历史数据与程序化访问？
查看 怡 亚 通 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002183 获取全部历史日线。