英唐智控 sz.300131
19.80
-0.40%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.20 | 20.38 | 19.50 | 19.80 | -0.40% | 25.52 | 12.31% |
| 2026-05-21 | 22.96 | 23.03 | 19.76 | 19.88 | -12.77% | 43.08 | 19.57% |
| 2026-05-20 | 22.77 | 23.66 | 22.33 | 22.79 | -0.65% | 34.05 | 14.28% |
| 2026-05-19 | 21.55 | 23.15 | 21.07 | 22.94 | +5.47% | 35.39 | 15.31% |
| 2026-05-18 | 20.46 | 22.08 | 19.79 | 21.75 | +1.02% | 29.88 | 13.63% |
| 2026-05-15 | 21.50 | 22.20 | 20.67 | 21.53 | +1.32% | 36.43 | 16.37% |
| 2026-05-14 | 20.59 | 22.37 | 20.48 | 21.25 | +4.58% | 39.63 | 17.76% |
| 2026-05-13 | 18.88 | 20.64 | 18.73 | 20.32 | +6.89% | 35.92 | 17.31% |
| 2026-05-12 | 18.18 | 20.20 | 18.02 | 19.01 | +4.34% | 37.14 | 18.65% |
| 2026-05-11 | 18.10 | 18.33 | 17.50 | 18.22 | +1.11% | 29.12 | 15.60% |
| 2026-05-08 | 17.10 | 18.30 | 17.07 | 18.02 | +2.10% | 28.17 | 15.27% |
| 2026-05-07 | 16.66 | 17.89 | 16.13 | 17.65 | +7.75% | 30.96 | 17.18% |
| 2026-05-06 | 16.56 | 16.86 | 16.14 | 16.38 | +0.80% | 20.44 | 11.93% |
| 2026-04-30 | 16.75 | 16.99 | 16.20 | 16.25 | -2.11% | 12.82 | 7.52% |
| 2026-04-29 | 16.18 | 17.13 | 16.11 | 16.60 | +0.97% | 14.59 | 8.33% |
| 2026-04-28 | 17.50 | 17.55 | 16.30 | 16.44 | -4.47% | 16.13 | 9.29% |
| 2026-04-27 | 16.46 | 18.35 | 16.46 | 17.21 | +5.71% | 25.47 | 14.05% |
| 2026-04-24 | 16.93 | 17.26 | 16.03 | 16.28 | -6.17% | 22.41 | 13.05% |
| 2026-04-23 | 18.01 | 19.08 | 16.98 | 17.35 | -3.72% | 31.39 | 16.94% |
| 2026-04-22 | 17.27 | 18.45 | 17.27 | 18.02 | +1.69% | 28.91 | 15.39% |