亿田智能 sz.300911
31.71
+1.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.33 | 32.02 | 30.70 | 31.71 | +1.34% | 1.75 | 3.25% |
| 2026-05-21 | 33.20 | 33.44 | 31.03 | 31.29 | -6.18% | 2.84 | 5.15% |
| 2026-05-20 | 33.93 | 35.10 | 33.25 | 33.35 | -4.61% | 2.95 | 5.09% |
| 2026-05-19 | 33.89 | 36.36 | 33.26 | 34.96 | +2.46% | 4.26 | 7.13% |
| 2026-05-18 | 34.80 | 37.38 | 33.50 | 34.12 | -2.51% | 4.24 | 7.09% |
| 2026-05-15 | 36.21 | 36.68 | 34.64 | 35.00 | -4.97% | 3.50 | 5.78% |
| 2026-05-14 | 41.00 | 41.99 | 36.01 | 36.83 | -6.71% | 5.88 | 9.14% |
| 2026-05-13 | 35.05 | 40.40 | 33.71 | 39.48 | +10.62% | 7.10 | 11.09% |
| 2026-05-12 | 37.36 | 38.63 | 34.59 | 35.69 | -5.36% | 5.10 | 8.27% |
| 2026-05-11 | 39.59 | 41.50 | 36.17 | 37.71 | +4.75% | 7.61 | 11.58% |
| 2026-05-08 | 35.95 | 36.60 | 34.65 | 36.00 | +1.55% | 4.09 | 6.64% |
| 2026-05-07 | 33.00 | 37.93 | 32.70 | 35.45 | +9.41% | 6.48 | 10.54% |
| 2026-05-06 | 31.58 | 33.43 | 31.07 | 32.40 | +3.65% | 2.80 | 5.06% |
| 2026-04-30 | 31.73 | 31.96 | 31.15 | 31.26 | -0.79% | 1.60 | 2.95% |
| 2026-04-29 | 32.37 | 32.66 | 31.38 | 31.51 | -3.87% | 2.06 | 3.77% |
| 2026-04-28 | 30.41 | 33.85 | 30.15 | 32.78 | +7.09% | 4.19 | 7.62% |
| 2026-04-27 | 30.84 | 31.50 | 29.83 | 30.61 | -1.73% | 1.97 | 3.76% |
| 2026-04-24 | 31.52 | 32.37 | 30.82 | 31.15 | -2.11% | 2.05 | 3.80% |
| 2026-04-23 | 32.29 | 32.86 | 31.52 | 31.82 | -2.48% | 2.18 | 3.97% |
| 2026-04-22 | 32.27 | 34.27 | 32.06 | 32.63 | +0.37% | 2.70 | 4.80% |