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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.24 | 37.42 | 36.50 | 36.51 | -1.83% | 0.58 | 0.91% |
| 2026-02-12 | 37.58 | 37.88 | 37.19 | 37.19 | -1.04% | 0.61 | 0.95% |
| 2026-02-11 | 37.46 | 38.15 | 37.22 | 37.58 | +0.11% | 0.64 | 1.00% |
| 2026-02-10 | 37.06 | 38.40 | 37.06 | 37.54 | +1.46% | 1.28 | 1.98% |
| 2026-02-09 | 37.57 | 37.57 | 36.02 | 37.00 | -1.18% | 1.13 | 1.79% |
| 2026-02-06 | 35.96 | 37.91 | 35.49 | 37.44 | +4.23% | 1.61 | 2.54% |
| 2026-02-05 | 35.10 | 36.47 | 34.65 | 35.92 | +1.47% | 1.03 | 1.69% |
| 2026-02-04 | 34.12 | 35.49 | 33.70 | 35.40 | +3.78% | 1.44 | 2.42% |
| 2026-02-03 | 33.68 | 34.25 | 33.34 | 34.11 | +1.73% | 0.69 | 1.20% |
| 2026-02-02 | 34.07 | 34.70 | 33.29 | 33.53 | -0.68% | 0.90 | 1.54% |
| 2026-01-30 | 32.27 | 34.25 | 32.10 | 33.76 | +3.24% | 1.04 | 1.82% |
| 2026-01-29 | 32.36 | 33.69 | 31.83 | 32.70 | +0.15% | 0.87 | 1.54% |
| 2026-01-28 | 33.28 | 33.40 | 32.27 | 32.65 | -2.07% | 1.01 | 1.80% |
| 2026-01-27 | 33.87 | 34.27 | 32.03 | 33.34 | -1.62% | 1.37 | 2.42% |
| 2026-01-26 | 36.40 | 36.90 | 33.85 | 33.89 | -8.55% | 2.44 | 4.08% |
| 2026-01-23 | 36.40 | 37.60 | 36.11 | 37.06 | +3.12% | 1.64 | 2.58% |
| 2026-01-22 | 36.09 | 36.15 | 35.66 | 35.94 | -0.47% | 0.54 | 0.87% |
| 2026-01-21 | 36.06 | 36.37 | 35.73 | 36.11 | -0.28% | 0.55 | 0.89% |
| 2026-01-20 | 36.50 | 37.80 | 35.81 | 36.21 | -0.69% | 0.80 | 1.28% |
| 2026-01-19 | 36.97 | 37.70 | 36.43 | 36.46 | -2.25% | 1.11 | 1.75% |