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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.93 | 13.02 | 12.31 | 12.92 | -0.23% | 10.30 | 7.78% |
| 2025-12-16 | 13.60 | 13.70 | 12.80 | 12.95 | -3.50% | 11.94 | 8.70% |
| 2025-12-15 | 13.65 | 13.89 | 13.36 | 13.42 | -5.82% | 14.72 | 10.41% |
| 2025-12-12 | 13.95 | 14.48 | 13.66 | 14.25 | +1.71% | 19.64 | 13.35% |
| 2025-12-11 | 14.03 | 14.50 | 13.85 | 14.01 | -1.06% | 19.65 | 13.32% |
| 2025-12-10 | 13.85 | 14.44 | 13.70 | 14.16 | +1.94% | 26.70 | 18.22% |
| 2025-12-09 | 12.67 | 14.19 | 12.61 | 13.89 | +11.30% | 27.79 | 19.88% |
| 2025-12-08 | 12.30 | 12.71 | 12.23 | 12.48 | +1.96% | 9.63 | 7.38% |
| 2025-12-05 | 12.41 | 12.47 | 12.09 | 12.24 | -1.13% | 7.73 | 6.07% |
| 2025-12-04 | 12.41 | 12.58 | 12.19 | 12.38 | -1.20% | 9.47 | 7.35% |
| 2025-12-03 | 12.90 | 13.17 | 12.50 | 12.53 | -4.93% | 15.98 | 12.04% |
| 2025-12-02 | 12.82 | 13.34 | 12.71 | 13.18 | +3.86% | 20.88 | 15.32% |
| 2025-12-01 | 12.81 | 13.10 | 12.56 | 12.69 | -0.39% | 14.93 | 11.23% |
| 2025-11-28 | 12.86 | 13.15 | 12.62 | 12.74 | -0.78% | 23.07 | 17.25% |
| 2025-11-27 | 11.99 | 12.98 | 11.98 | 12.84 | +10.79% | 29.57 | 22.65% |
| 2025-11-26 | 11.40 | 11.78 | 11.20 | 11.59 | +0.87% | 13.55 | 11.30% |
| 2025-11-25 | 10.89 | 12.10 | 10.81 | 11.49 | +7.18% | 16.42 | 13.67% |
| 2025-11-24 | 11.02 | 11.17 | 10.40 | 10.72 | -2.28% | 8.61 | 7.76% |
| 2025-11-21 | 11.21 | 11.65 | 10.90 | 10.97 | -3.43% | 11.63 | 9.81% |
| 2025-11-20 | 11.38 | 11.79 | 11.29 | 11.36 | +1.34% | 11.38 | 9.49% |