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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.30 | 52.46 | 50.15 | 50.98 | -2.84% | 2.14 | 2.47% |
| 2025-08-18 | 52.95 | 54.88 | 52.24 | 52.47 | -1.06% | 2.96 | 3.30% |
| 2025-08-15 | 50.29 | 54.99 | 50.00 | 53.03 | +5.45% | 3.09 | 3.46% |
| 2025-08-14 | 51.05 | 51.49 | 49.77 | 50.29 | -1.49% | 1.54 | 1.80% |
| 2025-08-13 | 52.36 | 52.38 | 50.61 | 51.05 | -2.54% | 1.67 | 1.92% |
| 2025-08-12 | 51.90 | 52.85 | 50.90 | 52.38 | +1.55% | 1.84 | 2.09% |
| 2025-08-11 | 52.00 | 52.57 | 51.36 | 51.58 | -1.38% | 1.93 | 2.20% |
| 2025-08-08 | 51.99 | 54.08 | 51.20 | 52.30 | +0.52% | 1.83 | 2.05% |
| 2025-08-07 | 53.69 | 53.80 | 52.00 | 52.03 | -3.09% | 1.66 | 1.86% |
| 2025-08-06 | 52.33 | 54.27 | 50.90 | 53.69 | +4.64% | 2.98 | 3.32% |
| 2025-08-05 | 51.00 | 51.91 | 50.40 | 51.31 | +1.02% | 1.21 | 1.39% |
| 2025-08-04 | 49.60 | 51.20 | 49.06 | 50.79 | +2.40% | 1.86 | 2.18% |
| 2025-08-01 | 50.01 | 51.95 | 49.26 | 49.60 | -0.82% | 1.50 | 1.77% |
| 2025-07-31 | 50.94 | 51.49 | 49.50 | 50.01 | -1.96% | 2.67 | 3.13% |
| 2025-07-30 | 52.53 | 53.29 | 50.88 | 51.01 | -3.57% | 2.46 | 2.80% |
| 2025-07-29 | 51.84 | 54.00 | 51.06 | 52.90 | +1.83% | 2.85 | 3.19% |
| 2025-07-28 | 54.50 | 55.20 | 50.51 | 51.95 | -4.68% | 3.54 | 4.03% |
| 2025-07-25 | 53.36 | 55.77 | 51.51 | 54.50 | +2.69% | 3.62 | 3.97% |
| 2025-07-24 | 52.33 | 54.49 | 51.88 | 53.07 | +1.39% | 2.96 | 3.29% |
| 2025-07-23 | 51.28 | 53.72 | 51.28 | 52.34 | +0.83% | 2.42 | 2.72% |