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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.20 | 37.65 | 37.01 | 37.23 | +0.04% | 0.60 | 0.94% |
| 2025-05-23 | 37.67 | 38.37 | 37.18 | 37.22 | -2.30% | 0.93 | 1.45% |
| 2025-05-22 | 38.51 | 39.42 | 37.47 | 38.09 | -0.55% | 1.20 | 1.81% |
| 2025-05-21 | 38.77 | 38.77 | 37.43 | 38.30 | -0.65% | 1.39 | 2.13% |
| 2025-05-20 | 38.37 | 38.90 | 38.26 | 38.55 | +0.33% | 0.93 | 1.40% |
| 2025-05-19 | 40.11 | 40.11 | 37.75 | 38.42 | -3.47% | 1.64 | 2.48% |
| 2025-05-16 | 40.18 | 40.24 | 39.43 | 39.81 | -0.94% | 1.05 | 1.53% |
| 2025-05-15 | 41.45 | 41.69 | 39.73 | 40.18 | -2.46% | 1.86 | 2.67% |
| 2025-05-14 | 40.43 | 42.72 | 40.43 | 41.20 | +0.41% | 2.30 | 3.24% |
| 2025-05-13 | 41.23 | 42.75 | 40.70 | 41.03 | +0.63% | 3.13 | 4.36% |
| 2025-05-12 | 39.12 | 41.01 | 38.61 | 40.77 | +4.21% | 2.98 | 4.35% |
| 2025-05-09 | 39.58 | 40.25 | 38.52 | 39.13 | -1.15% | 2.62 | 3.86% |
| 2025-05-08 | 41.23 | 41.68 | 39.21 | 39.58 | -2.96% | 4.14 | 5.98% |
| 2025-05-07 | 40.03 | 42.21 | 40.03 | 40.79 | +4.73% | 5.11 | 7.29% |
| 2025-05-06 | 38.33 | 39.88 | 36.35 | 38.95 | +2.61% | 5.49 | 8.26% |