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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.60 | 17.00 | 16.08 | 16.34 | +1.30% | 16.27 | 9.48% |
| 2026-01-15 | 15.16 | 16.57 | 15.16 | 16.13 | +5.63% | 18.25 | 10.98% |
| 2026-01-14 | 15.48 | 15.93 | 14.98 | 15.27 | -1.55% | 15.18 | 9.39% |
| 2026-01-13 | 15.79 | 16.38 | 15.43 | 15.51 | -1.77% | 17.88 | 10.75% |
| 2026-01-12 | 15.60 | 15.95 | 15.25 | 15.79 | 0.00% | 17.16 | 10.58% |
| 2026-01-09 | 16.00 | 16.49 | 15.50 | 15.79 | +2.87% | 19.53 | 11.71% |
| 2026-01-08 | 15.47 | 15.87 | 15.19 | 15.35 | -2.17% | 16.08 | 10.03% |
| 2026-01-07 | 15.40 | 16.58 | 15.24 | 15.69 | +2.89% | 24.02 | 14.51% |
| 2026-01-06 | 14.68 | 15.64 | 14.64 | 15.25 | +3.60% | 20.77 | 13.07% |
| 2026-01-05 | 14.51 | 14.85 | 14.51 | 14.72 | +0.41% | 9.60 | 6.26% |
| 2025-12-31 | 15.00 | 15.10 | 14.41 | 14.66 | -0.34% | 9.78 | 6.40% |
| 2025-12-30 | 14.59 | 15.00 | 14.28 | 14.71 | +0.20% | 13.33 | 8.73% |
| 2025-12-29 | 14.96 | 15.00 | 14.55 | 14.68 | -2.20% | 11.76 | 7.66% |
| 2025-12-26 | 15.00 | 15.44 | 14.91 | 15.01 | +0.54% | 18.27 | 11.59% |
| 2025-12-25 | 14.84 | 15.26 | 14.38 | 14.93 | +0.74% | 27.66 | 17.87% |
| 2025-12-24 | 12.31 | 14.82 | 12.31 | 14.82 | +20.00% | 18.89 | 13.19% |
| 2025-12-23 | 12.62 | 12.62 | 12.18 | 12.35 | -1.83% | 6.74 | 5.25% |
| 2025-12-22 | 12.82 | 12.90 | 12.52 | 12.58 | -1.33% | 7.79 | 5.91% |
| 2025-12-19 | 13.20 | 13.29 | 12.69 | 12.75 | -0.47% | 10.01 | 7.44% |
| 2025-12-18 | 12.68 | 13.02 | 12.57 | 12.81 | -0.85% | 7.07 | 5.28% |