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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.90 | 11.80 | 10.82 | 11.34 | +4.13% | 12.26 | 10.30% |
| 2025-09-15 | 10.92 | 11.12 | 10.59 | 10.89 | +1.40% | 10.48 | 9.22% |
| 2025-09-12 | 10.52 | 10.88 | 10.22 | 10.74 | +4.88% | 11.63 | 10.53% |
| 2025-09-11 | 10.02 | 10.32 | 9.83 | 10.24 | +2.09% | 5.51 | 5.22% |
| 2025-09-10 | 10.30 | 10.53 | 9.87 | 10.03 | -2.62% | 7.31 | 6.88% |
| 2025-09-09 | 10.50 | 10.68 | 10.21 | 10.30 | -1.62% | 7.48 | 6.88% |
| 2025-09-08 | 10.40 | 10.56 | 10.20 | 10.47 | -0.76% | 6.77 | 6.24% |
| 2025-09-05 | 9.27 | 10.61 | 9.22 | 10.55 | +14.18% | 14.32 | 13.67% |
| 2025-09-04 | 9.81 | 10.02 | 9.06 | 9.24 | -6.48% | 8.44 | 8.50% |
| 2025-09-03 | 9.89 | 10.25 | 9.66 | 9.88 | +0.82% | 9.29 | 8.90% |
| 2025-09-02 | 10.10 | 10.24 | 9.64 | 9.80 | -2.87% | 7.64 | 7.44% |
| 2025-09-01 | 9.88 | 10.27 | 9.81 | 10.09 | +3.06% | 9.10 | 8.65% |
| 2025-08-29 | 9.79 | 9.99 | 9.55 | 9.79 | -0.91% | 9.21 | 9.09% |
| 2025-08-28 | 9.18 | 9.92 | 9.13 | 9.88 | +8.21% | 9.22 | 9.35% |
| 2025-08-27 | 9.63 | 9.65 | 9.08 | 9.13 | -4.60% | 7.22 | 7.34% |
| 2025-08-26 | 9.48 | 9.68 | 9.41 | 9.57 | +0.95% | 6.49 | 6.50% |
| 2025-08-25 | 9.40 | 9.54 | 9.23 | 9.48 | +1.28% | 6.35 | 6.50% |
| 2025-08-22 | 9.25 | 9.38 | 9.18 | 9.36 | +1.08% | 4.29 | 4.43% |
| 2025-08-21 | 9.52 | 9.59 | 9.20 | 9.26 | -1.70% | 5.14 | 5.27% |
| 2025-08-20 | 9.16 | 9.45 | 9.05 | 9.42 | +3.29% | 7.08 | 7.29% |