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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.06 | 30.58 | 28.12 | 28.85 | -5.81% | 4.71 | 9.48% |
| 2026-03-20 | 38.32 | 39.58 | 30.58 | 30.63 | -19.88% | 5.97 | 10.29% |
| 2026-03-19 | 39.34 | 40.64 | 38.05 | 38.23 | -5.93% | 2.25 | 3.35% |
| 2026-03-18 | 39.36 | 41.14 | 38.88 | 40.64 | +5.78% | 2.63 | 3.83% |
| 2026-03-17 | 40.07 | 40.27 | 38.28 | 38.42 | -4.12% | 1.36 | 2.04% |
| 2026-03-16 | 40.54 | 40.65 | 38.87 | 40.07 | -1.16% | 2.18 | 3.20% |
| 2026-03-13 | 41.43 | 43.10 | 40.30 | 40.54 | -3.06% | 2.97 | 4.19% |
| 2026-03-12 | 42.43 | 42.81 | 41.00 | 41.82 | -2.20% | 3.29 | 4.61% |
| 2026-03-11 | 45.33 | 46.24 | 42.04 | 42.76 | -5.67% | 3.71 | 4.96% |
| 2026-03-10 | 44.42 | 47.68 | 43.15 | 45.33 | +3.26% | 4.89 | 6.28% |
| 2026-03-09 | 41.00 | 44.65 | 37.38 | 43.90 | +1.81% | 5.94 | 8.58% |
| 2026-03-06 | 44.41 | 46.30 | 42.26 | 43.12 | -6.89% | 5.42 | 7.13% |
| 2026-03-05 | 44.69 | 48.87 | 42.24 | 46.31 | +7.67% | 7.12 | 9.20% |
| 2026-03-04 | 44.71 | 47.17 | 42.46 | 43.01 | -4.44% | 5.29 | 6.87% |
| 2026-03-03 | 48.44 | 48.44 | 44.73 | 45.01 | -7.12% | 6.00 | 7.50% |
| 2026-03-02 | 43.00 | 49.91 | 43.00 | 48.46 | +16.52% | 12.98 | 15.63% |
| 2026-02-27 | 36.50 | 43.30 | 36.41 | 41.59 | +12.38% | 5.24 | 7.49% |
| 2026-02-26 | 37.60 | 37.68 | 36.71 | 37.01 | -1.20% | 0.61 | 0.97% |
| 2026-02-25 | 37.01 | 37.89 | 36.68 | 37.46 | +1.93% | 0.68 | 1.05% |
| 2026-02-24 | 36.76 | 37.29 | 35.94 | 36.75 | +0.66% | 0.94 | 1.49% |