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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.30 | 7.45 | 7.25 | 7.45 | +2.19% | 5.16 | 6.72% |
| 2025-06-23 | 6.89 | 7.30 | 6.81 | 7.29 | +4.74% | 4.97 | 6.68% |
| 2025-06-20 | 7.19 | 7.24 | 6.96 | 6.96 | -3.87% | 3.76 | 5.09% |
| 2025-06-19 | 7.02 | 7.39 | 6.95 | 7.24 | +1.97% | 6.69 | 8.93% |
| 2025-06-18 | 6.85 | 7.25 | 6.85 | 7.10 | +4.41% | 4.91 | 6.63% |
| 2025-06-17 | 6.77 | 6.90 | 6.73 | 6.80 | +0.44% | 1.23 | 1.73% |
| 2025-06-16 | 6.67 | 6.79 | 6.67 | 6.77 | +0.59% | 0.76 | 1.08% |
| 2025-06-13 | 6.85 | 6.89 | 6.70 | 6.73 | -2.60% | 1.56 | 2.22% |
| 2025-06-12 | 6.88 | 6.97 | 6.84 | 6.91 | +0.29% | 1.19 | 1.64% |
| 2025-06-11 | 6.88 | 6.96 | 6.84 | 6.89 | +0.58% | 1.14 | 1.58% |
| 2025-06-10 | 6.98 | 7.01 | 6.74 | 6.85 | -2.00% | 1.65 | 2.31% |
| 2025-06-09 | 6.89 | 7.06 | 6.89 | 6.99 | +1.16% | 1.38 | 1.89% |
| 2025-06-06 | 6.95 | 6.95 | 6.87 | 6.91 | -0.58% | 1.05 | 1.46% |
| 2025-06-05 | 6.91 | 6.97 | 6.85 | 6.95 | +0.87% | 1.18 | 1.64% |
| 2025-06-04 | 6.85 | 6.93 | 6.84 | 6.89 | +0.44% | 0.83 | 1.16% |
| 2025-06-03 | 6.85 | 6.91 | 6.80 | 6.86 | -0.15% | 0.90 | 1.26% |
| 2025-05-30 | 7.02 | 7.05 | 6.86 | 6.87 | -2.69% | 1.50 | 2.08% |
| 2025-05-29 | 6.89 | 7.08 | 6.89 | 7.06 | +2.47% | 1.81 | 2.48% |
| 2025-05-28 | 6.97 | 7.01 | 6.84 | 6.89 | -0.86% | 1.12 | 1.55% |
| 2025-05-27 | 7.02 | 7.06 | 6.93 | 6.95 | -1.42% | 1.26 | 1.74% |