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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.56 | 13.60 | 12.50 | 12.62 | -8.55% | 8.75 | 6.46% |
| 2026-03-20 | 13.74 | 14.66 | 13.58 | 13.80 | +2.22% | 11.71 | 7.95% |
| 2026-03-19 | 13.59 | 13.80 | 13.42 | 13.50 | -3.09% | 4.25 | 3.00% |
| 2026-03-18 | 13.74 | 14.00 | 13.53 | 13.93 | +2.50% | 4.59 | 3.20% |
| 2026-03-17 | 14.43 | 14.43 | 13.56 | 13.59 | -4.83% | 6.04 | 4.18% |
| 2026-03-16 | 14.62 | 14.67 | 14.05 | 14.28 | -2.33% | 6.19 | 4.18% |
| 2026-03-13 | 14.98 | 15.09 | 14.59 | 14.62 | -3.18% | 8.76 | 5.68% |
| 2026-03-12 | 13.63 | 15.57 | 13.62 | 15.10 | +10.46% | 18.75 | 12.31% |
| 2026-03-11 | 13.90 | 14.09 | 13.65 | 13.67 | -1.23% | 4.90 | 3.40% |
| 2026-03-10 | 13.81 | 14.00 | 13.66 | 13.84 | +2.22% | 4.69 | 3.25% |
| 2026-03-09 | 13.53 | 13.62 | 13.00 | 13.54 | -2.45% | 6.32 | 4.58% |
| 2026-03-06 | 13.62 | 14.14 | 13.28 | 13.88 | +0.95% | 5.88 | 4.09% |
| 2026-03-05 | 13.93 | 14.15 | 13.65 | 13.75 | +1.40% | 5.39 | 3.72% |
| 2026-03-04 | 13.50 | 13.98 | 13.41 | 13.56 | -1.24% | 5.20 | 3.64% |
| 2026-03-03 | 14.93 | 15.05 | 13.73 | 13.73 | -7.35% | 10.28 | 6.91% |
| 2026-03-02 | 14.83 | 15.20 | 14.46 | 14.82 | -2.11% | 9.49 | 6.16% |
| 2026-02-27 | 15.23 | 15.35 | 14.80 | 15.14 | -2.32% | 10.48 | 6.70% |
| 2026-02-26 | 15.35 | 15.72 | 14.97 | 15.50 | +0.58% | 9.00 | 5.63% |
| 2026-02-25 | 15.60 | 15.70 | 15.32 | 15.41 | -1.72% | 7.49 | 4.66% |
| 2026-02-24 | 15.66 | 15.96 | 15.48 | 15.68 | +1.42% | 10.92 | 6.67% |