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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.80 | 37.68 | 36.60 | 37.39 | +1.88% | 0.83 | 1.33% |
| 2025-06-23 | 36.45 | 36.90 | 36.18 | 36.70 | +0.08% | 0.65 | 1.06% |
| 2025-06-20 | 37.81 | 37.92 | 36.65 | 36.67 | -2.73% | 0.71 | 1.14% |
| 2025-06-19 | 38.58 | 38.98 | 37.49 | 37.70 | -2.46% | 1.26 | 1.96% |
| 2025-06-18 | 38.31 | 38.98 | 37.49 | 38.65 | -0.08% | 1.07 | 1.66% |
| 2025-06-17 | 37.91 | 39.44 | 37.56 | 38.68 | +2.06% | 1.42 | 2.20% |
| 2025-06-16 | 37.41 | 38.12 | 37.07 | 37.90 | -0.29% | 1.44 | 2.27% |
| 2025-06-13 | 39.20 | 40.60 | 35.61 | 38.01 | -1.91% | 4.35 | 6.97% |
| 2025-06-12 | 38.26 | 39.08 | 37.49 | 38.75 | +1.28% | 1.13 | 1.75% |
| 2025-06-11 | 38.69 | 39.60 | 38.07 | 38.26 | -1.29% | 1.42 | 2.17% |
| 2025-06-10 | 40.50 | 42.07 | 37.90 | 38.76 | -4.30% | 2.95 | 4.44% |
| 2025-06-09 | 41.00 | 42.20 | 39.50 | 40.50 | +0.22% | 2.03 | 2.98% |
| 2025-06-06 | 40.50 | 40.99 | 39.50 | 40.41 | -0.22% | 1.36 | 2.01% |
| 2025-06-05 | 39.30 | 40.53 | 38.88 | 40.50 | +1.66% | 2.17 | 3.23% |
| 2025-06-04 | 35.78 | 39.84 | 35.63 | 39.84 | +11.35% | 2.96 | 4.59% |
| 2025-06-03 | 36.44 | 36.44 | 34.72 | 35.78 | +0.08% | 1.01 | 1.69% |
| 2025-05-30 | 36.51 | 36.53 | 35.27 | 35.75 | -2.07% | 0.93 | 1.52% |
| 2025-05-29 | 37.39 | 37.90 | 36.49 | 36.51 | -1.13% | 1.30 | 2.04% |
| 2025-05-28 | 37.12 | 37.59 | 36.59 | 36.92 | -0.47% | 0.78 | 1.22% |
| 2025-05-27 | 37.23 | 37.65 | 35.12 | 37.09 | -0.37% | 1.35 | 2.15% |