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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.70 | 9.88 | 9.55 | 9.75 | 0.00% | 2.46 | 2.42% |
| 2025-10-21 | 9.63 | 9.85 | 9.57 | 9.75 | +1.25% | 3.04 | 3.01% |
| 2025-10-20 | 9.58 | 9.95 | 9.56 | 9.63 | +2.01% | 3.98 | 3.92% |
| 2025-10-17 | 9.86 | 9.98 | 9.39 | 9.44 | -4.74% | 4.01 | 4.00% |
| 2025-10-16 | 10.04 | 10.07 | 9.87 | 9.91 | -2.08% | 3.23 | 3.12% |
| 2025-10-15 | 9.67 | 10.13 | 9.60 | 10.12 | +4.65% | 5.44 | 5.27% |
| 2025-10-14 | 10.53 | 10.59 | 9.66 | 9.67 | -7.46% | 9.16 | 8.84% |
| 2025-10-13 | 10.11 | 10.51 | 9.94 | 10.45 | -3.06% | 6.19 | 5.77% |
| 2025-10-10 | 11.30 | 11.37 | 10.68 | 10.78 | -4.60% | 6.97 | 6.15% |
| 2025-10-09 | 11.68 | 11.94 | 11.26 | 11.30 | -2.59% | 7.14 | 5.97% |
| 2025-09-30 | 11.49 | 12.08 | 11.49 | 11.60 | +1.49% | 7.67 | 6.25% |
| 2025-09-29 | 11.50 | 11.90 | 11.32 | 11.43 | -0.44% | 7.71 | 6.40% |
| 2025-09-26 | 11.91 | 12.14 | 11.46 | 11.48 | -4.65% | 7.60 | 6.19% |
| 2025-09-25 | 12.05 | 12.20 | 11.89 | 12.04 | -0.66% | 7.26 | 5.80% |
| 2025-09-24 | 11.76 | 12.22 | 11.65 | 12.12 | +1.51% | 11.11 | 8.88% |
| 2025-09-23 | 11.43 | 11.94 | 10.88 | 11.94 | +4.37% | 12.45 | 10.52% |
| 2025-09-22 | 11.80 | 11.85 | 11.26 | 11.44 | -3.05% | 10.02 | 8.36% |
| 2025-09-19 | 11.66 | 12.43 | 11.60 | 11.80 | +3.42% | 13.02 | 10.45% |
| 2025-09-18 | 11.44 | 11.96 | 11.19 | 11.41 | +0.18% | 12.83 | 10.67% |
| 2025-09-17 | 11.13 | 11.42 | 11.11 | 11.39 | +0.44% | 7.99 | 6.81% |