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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.41 | 16.16 | 15.38 | 15.46 | +3.55% | 17.73 | 10.83% |
| 2026-02-12 | 14.62 | 15.21 | 14.59 | 14.93 | +2.19% | 7.66 | 4.91% |
| 2026-02-11 | 14.85 | 15.04 | 14.51 | 14.61 | -2.54% | 7.88 | 5.15% |
| 2026-02-10 | 15.22 | 15.68 | 14.95 | 14.99 | -2.73% | 9.93 | 6.28% |
| 2026-02-09 | 14.97 | 15.88 | 14.93 | 15.41 | +4.97% | 17.16 | 10.67% |
| 2026-02-06 | 14.79 | 15.44 | 14.54 | 14.68 | -1.34% | 10.97 | 7.02% |
| 2026-02-05 | 16.12 | 16.29 | 14.67 | 14.88 | -9.65% | 20.49 | 12.99% |
| 2026-02-04 | 16.00 | 16.98 | 16.00 | 16.47 | +1.10% | 18.86 | 10.97% |
| 2026-02-03 | 14.90 | 16.50 | 14.65 | 16.29 | +10.82% | 22.59 | 13.84% |
| 2026-02-02 | 14.30 | 15.67 | 14.05 | 14.70 | +0.96% | 15.14 | 9.55% |
| 2026-01-30 | 15.09 | 15.29 | 13.66 | 14.56 | -4.08% | 12.83 | 8.64% |
| 2026-01-29 | 15.40 | 15.75 | 14.87 | 15.18 | -2.13% | 10.05 | 6.31% |
| 2026-01-28 | 15.08 | 15.57 | 14.70 | 15.51 | +2.04% | 9.52 | 6.05% |
| 2026-01-27 | 14.88 | 15.20 | 14.36 | 15.20 | +1.00% | 7.87 | 5.09% |
| 2026-01-26 | 15.86 | 16.28 | 14.88 | 15.05 | -2.34% | 12.07 | 7.47% |
| 2026-01-23 | 15.22 | 15.61 | 15.17 | 15.41 | +0.13% | 7.78 | 4.87% |
| 2026-01-22 | 15.51 | 15.67 | 15.13 | 15.39 | +0.33% | 7.88 | 4.92% |
| 2026-01-21 | 14.97 | 15.95 | 14.84 | 15.34 | +1.12% | 8.95 | 5.57% |
| 2026-01-20 | 15.86 | 15.88 | 14.72 | 15.17 | -3.80% | 11.91 | 7.55% |
| 2026-01-19 | 16.12 | 16.17 | 15.60 | 15.77 | -3.49% | 10.59 | 6.43% |