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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.11 | 52.50 | 50.01 | 51.91 | +2.39% | 2.56 | 2.95% |
| 2025-07-21 | 52.04 | 52.04 | 49.25 | 50.70 | -3.54% | 3.68 | 4.30% |
| 2025-07-18 | 50.39 | 54.50 | 49.60 | 52.56 | +4.74% | 5.65 | 6.38% |
| 2025-07-17 | 49.22 | 50.60 | 48.28 | 50.18 | +0.88% | 3.41 | 4.07% |
| 2025-07-16 | 43.30 | 51.50 | 42.80 | 49.74 | +15.46% | 6.17 | 7.64% |
| 2025-07-15 | 42.33 | 43.10 | 41.30 | 43.08 | +1.77% | 1.12 | 1.55% |
| 2025-07-14 | 42.00 | 43.32 | 41.72 | 42.33 | +0.67% | 1.00 | 1.40% |
| 2025-07-11 | 42.27 | 42.55 | 41.87 | 42.05 | -0.47% | 0.75 | 1.05% |
| 2025-07-10 | 43.12 | 43.57 | 42.00 | 42.25 | -1.86% | 1.30 | 1.80% |
| 2025-07-09 | 43.20 | 43.80 | 42.30 | 43.05 | -0.25% | 1.46 | 2.00% |
| 2025-07-08 | 40.62 | 43.85 | 40.61 | 43.16 | +6.25% | 2.23 | 3.10% |
| 2025-07-07 | 40.57 | 41.20 | 39.91 | 40.62 | +1.07% | 1.03 | 1.50% |
| 2025-07-04 | 40.54 | 41.40 | 39.90 | 40.19 | -0.86% | 1.13 | 1.64% |
| 2025-07-03 | 40.99 | 41.63 | 40.27 | 40.54 | -2.03% | 1.23 | 1.78% |
| 2025-07-02 | 41.06 | 43.15 | 41.03 | 41.38 | +0.98% | 1.83 | 2.57% |
| 2025-07-01 | 42.58 | 42.58 | 40.61 | 40.98 | -3.49% | 1.78 | 2.53% |
| 2025-06-30 | 40.43 | 42.48 | 39.34 | 42.46 | +8.48% | 3.05 | 4.39% |
| 2025-06-27 | 39.45 | 40.28 | 38.85 | 39.14 | -0.79% | 1.28 | 1.93% |
| 2025-06-26 | 39.44 | 40.74 | 38.51 | 39.45 | 0.00% | 1.87 | 2.79% |
| 2025-06-25 | 37.68 | 39.69 | 37.04 | 39.45 | +5.51% | 2.01 | 3.07% |