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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.11 | 9.55 | 9.07 | 9.12 | +0.77% | 6.17 | 6.40% |
| 2025-08-18 | 8.95 | 9.15 | 8.91 | 9.05 | +1.57% | 4.76 | 5.05% |
| 2025-08-15 | 8.76 | 9.01 | 8.72 | 8.91 | +1.95% | 3.46 | 3.73% |
| 2025-08-14 | 9.08 | 9.11 | 8.68 | 8.74 | -3.53% | 4.81 | 5.20% |
| 2025-08-13 | 9.03 | 9.15 | 8.95 | 9.06 | +0.67% | 4.11 | 4.37% |
| 2025-08-12 | 9.11 | 9.14 | 8.95 | 9.00 | -0.77% | 3.60 | 3.83% |
| 2025-08-11 | 8.92 | 9.15 | 8.91 | 9.07 | +1.80% | 4.15 | 4.39% |
| 2025-08-08 | 8.89 | 9.09 | 8.77 | 8.91 | +0.23% | 4.15 | 4.47% |
| 2025-08-07 | 8.81 | 9.01 | 8.76 | 8.89 | +0.91% | 5.98 | 6.44% |
| 2025-08-06 | 8.51 | 8.99 | 8.46 | 8.81 | +3.28% | 6.45 | 7.07% |
| 2025-08-05 | 8.45 | 8.58 | 8.43 | 8.53 | +1.07% | 2.50 | 2.82% |
| 2025-08-04 | 8.31 | 8.49 | 8.20 | 8.44 | +0.36% | 2.99 | 3.42% |
| 2025-08-01 | 8.38 | 8.54 | 8.28 | 8.41 | +0.60% | 3.29 | 3.77% |
| 2025-07-31 | 8.40 | 8.54 | 8.31 | 8.36 | -0.59% | 3.06 | 3.49% |
| 2025-07-30 | 8.53 | 8.58 | 8.38 | 8.41 | -1.64% | 3.09 | 3.51% |
| 2025-07-29 | 8.63 | 8.67 | 8.45 | 8.55 | -1.61% | 3.65 | 4.11% |
| 2025-07-28 | 8.27 | 8.87 | 8.26 | 8.69 | +5.08% | 8.72 | 9.68% |
| 2025-07-25 | 8.15 | 8.30 | 8.12 | 8.27 | +1.35% | 2.60 | 3.04% |
| 2025-07-24 | 8.08 | 8.22 | 8.08 | 8.16 | +0.74% | 1.79 | 2.11% |
| 2025-07-23 | 8.15 | 8.22 | 8.04 | 8.10 | -0.12% | 2.61 | 3.08% |