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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.70 | 17.97 | 15.50 | 17.72 | +9.52% | 34.86 | 20.00% |
| 2026-04-20 | 16.19 | 16.64 | 15.57 | 16.18 | +2.99% | 26.49 | 15.75% |
| 2026-04-17 | 15.38 | 15.97 | 15.26 | 15.71 | +3.49% | 20.24 | 12.43% |
| 2026-04-16 | 15.21 | 15.31 | 14.98 | 15.18 | -1.81% | 13.67 | 8.66% |
| 2026-04-15 | 15.51 | 15.89 | 15.03 | 15.46 | -0.06% | 18.69 | 11.59% |
| 2026-04-14 | 15.36 | 15.90 | 15.26 | 15.47 | -0.13% | 19.53 | 12.07% |
| 2026-04-13 | 15.46 | 15.89 | 15.13 | 15.49 | +0.45% | 30.54 | 18.89% |
| 2026-04-10 | 13.00 | 15.42 | 12.98 | 15.42 | +20.00% | 37.81 | 24.75% |
| 2026-04-09 | 12.02 | 13.36 | 11.94 | 12.85 | +4.64% | 15.53 | 11.80% |
| 2026-04-08 | 11.84 | 12.34 | 11.62 | 12.28 | +8.77% | 12.34 | 9.85% |
| 2026-04-07 | 11.50 | 11.59 | 11.21 | 11.29 | -0.62% | 4.38 | 3.70% |
| 2026-04-03 | 11.42 | 11.96 | 11.25 | 11.36 | +1.43% | 8.69 | 7.20% |
| 2026-04-02 | 11.51 | 11.77 | 11.10 | 11.20 | -3.28% | 4.97 | 4.19% |
| 2026-04-01 | 11.69 | 11.79 | 11.37 | 11.58 | +1.76% | 5.60 | 4.64% |
| 2026-03-31 | 11.78 | 11.84 | 11.36 | 11.38 | -4.85% | 7.14 | 5.93% |
| 2026-03-30 | 12.18 | 12.48 | 11.84 | 11.96 | -1.64% | 8.59 | 6.86% |
| 2026-03-27 | 10.89 | 12.87 | 10.78 | 12.16 | +7.52% | 18.65 | 15.00% |
| 2026-03-26 | 11.51 | 11.81 | 11.23 | 11.31 | +2.72% | 18.00 | 14.95% |
| 2026-03-25 | 13.56 | 14.42 | 10.62 | 11.01 | -16.72% | 31.86 | 24.67% |
| 2026-03-24 | 12.88 | 13.28 | 12.37 | 13.22 | +4.75% | 6.86 | 5.14% |