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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.23 | 11.62 | 11.00 | 11.21 | -0.53% | 9.48 | 8.08% |
| 2025-11-18 | 10.80 | 11.43 | 10.80 | 11.27 | +4.64% | 13.30 | 11.42% |
| 2025-11-17 | 10.95 | 11.09 | 10.63 | 10.77 | -2.18% | 9.23 | 8.21% |
| 2025-11-14 | 11.58 | 11.58 | 11.00 | 11.01 | -6.30% | 14.30 | 12.27% |
| 2025-11-13 | 11.68 | 12.31 | 11.59 | 11.75 | -1.26% | 15.63 | 12.61% |
| 2025-11-12 | 12.33 | 12.79 | 11.75 | 11.90 | -8.25% | 22.44 | 17.59% |
| 2025-11-11 | 15.79 | 15.79 | 12.90 | 12.97 | -5.33% | 43.02 | 29.47% |
| 2025-11-10 | 13.70 | 13.70 | 13.70 | 13.70 | +19.96% | 3.42 | 2.40% |
| 2025-11-07 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-11-06 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-11-05 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-11-04 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-11-03 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-10-31 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-10-30 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-10-29 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-10-28 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-10-27 | 11.42 | 11.42 | 11.42 | 11.42 | nan% | nan | nan% |
| 2025-10-24 | 10.39 | 11.65 | 10.31 | 11.42 | +9.91% | 15.01 | 12.90% |
| 2025-10-23 | 9.92 | 10.41 | 9.83 | 10.39 | +6.56% | 9.23 | 8.76% |