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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.13 | 33.66 | 31.66 | 32.51 | -0.58% | 2.76 | 4.96% |
| 2026-04-20 | 34.01 | 34.30 | 32.50 | 32.70 | -3.51% | 2.21 | 3.89% |
| 2026-04-17 | 35.87 | 35.87 | 33.00 | 33.89 | -6.28% | 3.91 | 6.71% |
| 2026-04-16 | 32.80 | 37.37 | 32.68 | 36.16 | +10.08% | 4.53 | 7.44% |
| 2026-04-15 | 33.33 | 35.60 | 32.50 | 32.85 | +1.45% | 4.44 | 7.68% |
| 2026-04-14 | 29.99 | 32.63 | 29.64 | 32.38 | +10.47% | 3.05 | 5.69% |
| 2026-04-13 | 29.28 | 29.58 | 29.01 | 29.31 | -0.61% | 0.99 | 1.97% |
| 2026-04-10 | 29.75 | 30.25 | 29.42 | 29.49 | -0.77% | 1.29 | 2.53% |
| 2026-04-09 | 29.18 | 29.97 | 28.63 | 29.72 | -0.03% | 1.90 | 3.81% |
| 2026-04-08 | 28.20 | 30.59 | 28.15 | 29.73 | +7.33% | 2.74 | 5.40% |
| 2026-04-07 | 27.46 | 28.37 | 27.08 | 27.70 | -0.54% | 1.24 | 2.61% |
| 2026-04-03 | 27.82 | 28.99 | 27.39 | 27.85 | -0.89% | 1.72 | 3.60% |
| 2026-04-02 | 28.80 | 29.00 | 27.20 | 28.10 | -3.10% | 2.57 | 5.36% |
| 2026-04-01 | 27.11 | 31.14 | 27.00 | 29.00 | +8.86% | 4.41 | 8.77% |
| 2026-03-31 | 27.22 | 27.85 | 26.41 | 26.64 | -2.13% | 1.50 | 3.25% |
| 2026-03-30 | 27.89 | 27.89 | 26.78 | 27.22 | -3.20% | 2.23 | 4.78% |
| 2026-03-27 | 26.42 | 28.95 | 26.26 | 28.12 | +4.57% | 2.79 | 5.80% |
| 2026-03-26 | 28.07 | 28.19 | 26.73 | 26.89 | -5.62% | 1.91 | 4.08% |
| 2026-03-25 | 28.50 | 29.90 | 27.52 | 28.49 | -0.49% | 3.21 | 6.57% |
| 2026-03-24 | 28.91 | 29.18 | 27.49 | 28.63 | -0.76% | 2.30 | 4.76% |