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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.35 | 8.41 | 8.08 | 8.11 | -3.57% | 4.34 | 5.09% |
| 2025-07-21 | 8.36 | 8.45 | 8.24 | 8.41 | +1.20% | 3.50 | 4.03% |
| 2025-07-18 | 8.51 | 8.54 | 8.23 | 8.31 | -1.89% | 4.38 | 5.04% |
| 2025-07-17 | 8.33 | 8.49 | 8.25 | 8.47 | +1.68% | 4.51 | 5.15% |
| 2025-07-16 | 8.25 | 8.44 | 8.15 | 8.33 | +1.34% | 4.53 | 5.23% |
| 2025-07-15 | 8.12 | 8.32 | 8.06 | 8.22 | +0.74% | 4.18 | 4.90% |
| 2025-07-14 | 8.11 | 8.20 | 8.03 | 8.16 | +0.12% | 2.49 | 2.94% |
| 2025-07-11 | 8.05 | 8.24 | 7.97 | 8.15 | +1.49% | 4.69 | 5.53% |
| 2025-07-10 | 8.12 | 8.23 | 7.98 | 8.03 | -1.23% | 3.79 | 4.52% |
| 2025-07-09 | 8.10 | 8.34 | 7.91 | 8.13 | +0.49% | 7.18 | 8.44% |
| 2025-07-08 | 8.10 | 8.22 | 8.03 | 8.09 | +0.37% | 4.33 | 5.13% |
| 2025-07-07 | 8.08 | 8.22 | 8.01 | 8.06 | -0.37% | 5.20 | 6.14% |
| 2025-07-04 | 7.85 | 8.24 | 7.80 | 8.09 | +2.53% | 9.24 | 11.02% |
| 2025-07-03 | 7.48 | 7.94 | 7.45 | 7.89 | +5.48% | 7.00 | 8.64% |
| 2025-07-02 | 7.62 | 7.62 | 7.43 | 7.48 | -1.84% | 2.90 | 3.71% |
| 2025-07-01 | 7.65 | 7.73 | 7.57 | 7.62 | -0.78% | 3.32 | 4.18% |
| 2025-06-30 | 7.79 | 7.81 | 7.60 | 7.68 | -0.65% | 4.31 | 5.40% |
| 2025-06-27 | 7.58 | 7.75 | 7.46 | 7.73 | +4.18% | 6.70 | 8.40% |
| 2025-06-26 | 7.47 | 7.68 | 7.41 | 7.42 | -0.67% | 4.68 | 5.96% |
| 2025-06-25 | 7.45 | 7.57 | 7.39 | 7.47 | +0.27% | 4.95 | 6.36% |