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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.98 | 7.10 | 6.94 | 7.05 | +1.00% | 1.22 | 1.67% |
| 2025-05-23 | 7.06 | 7.15 | 6.98 | 6.98 | -1.55% | 1.39 | 1.89% |
| 2025-05-22 | 7.17 | 7.24 | 7.07 | 7.09 | -1.53% | 1.29 | 1.74% |
| 2025-05-21 | 7.30 | 7.33 | 7.18 | 7.20 | -1.91% | 1.68 | 2.24% |
| 2025-05-20 | 7.12 | 7.38 | 7.07 | 7.34 | +2.95% | 3.13 | 4.12% |
| 2025-05-19 | 7.09 | 7.14 | 6.97 | 7.13 | +0.85% | 1.42 | 1.93% |
| 2025-05-16 | 7.10 | 7.16 | 7.06 | 7.07 | -0.70% | 1.58 | 2.13% |
| 2025-05-15 | 7.27 | 7.40 | 7.11 | 7.12 | -0.97% | 3.20 | 4.23% |
| 2025-05-14 | 7.14 | 7.22 | 7.08 | 7.19 | +0.28% | 1.34 | 1.80% |
| 2025-05-13 | 7.36 | 7.37 | 7.14 | 7.17 | -0.69% | 1.62 | 2.15% |
| 2025-05-12 | 7.20 | 7.24 | 7.17 | 7.22 | +1.69% | 1.55 | 2.06% |
| 2025-05-09 | 7.23 | 7.25 | 7.07 | 7.10 | -2.20% | 1.58 | 2.13% |
| 2025-05-08 | 7.11 | 7.30 | 7.10 | 7.26 | +1.54% | 2.27 | 3.01% |
| 2025-05-07 | 7.22 | 7.29 | 7.06 | 7.15 | +0.14% | 2.18 | 2.91% |
| 2025-05-06 | 7.00 | 7.14 | 6.96 | 7.14 | +3.18% | 1.83 | 2.48% |