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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.10 | 38.66 | 37.00 | 37.30 | -1.35% | 1.20 | 1.87% |
| 2026-01-15 | 38.25 | 39.07 | 37.43 | 37.81 | -1.15% | 1.52 | 2.34% |
| 2026-01-14 | 37.12 | 38.85 | 37.12 | 38.25 | +2.52% | 1.89 | 2.90% |
| 2026-01-13 | 37.59 | 38.38 | 36.58 | 37.31 | +0.30% | 1.78 | 2.75% |
| 2026-01-12 | 37.08 | 37.49 | 36.51 | 37.20 | +0.46% | 1.69 | 2.67% |
| 2026-01-09 | 35.72 | 37.89 | 35.66 | 37.03 | +3.23% | 2.12 | 3.36% |
| 2026-01-08 | 34.58 | 36.22 | 34.41 | 35.87 | +3.02% | 1.85 | 3.04% |
| 2026-01-07 | 34.11 | 35.70 | 33.63 | 34.82 | +2.05% | 1.85 | 3.11% |
| 2026-01-06 | 34.48 | 34.58 | 33.77 | 34.12 | -0.90% | 0.71 | 1.21% |
| 2026-01-05 | 33.58 | 34.59 | 33.01 | 34.43 | +3.39% | 1.06 | 1.81% |
| 2025-12-31 | 33.68 | 33.69 | 33.03 | 33.30 | -0.72% | 0.55 | 0.96% |
| 2025-12-30 | 33.78 | 33.98 | 33.33 | 33.54 | -1.29% | 0.55 | 0.95% |
| 2025-12-29 | 34.17 | 34.36 | 33.60 | 33.98 | -1.16% | 0.64 | 1.10% |
| 2025-12-26 | 34.05 | 34.68 | 33.81 | 34.38 | +0.97% | 0.56 | 0.95% |
| 2025-12-25 | 35.14 | 35.18 | 33.82 | 34.05 | -2.24% | 0.84 | 1.44% |
| 2025-12-24 | 33.55 | 35.09 | 33.30 | 34.83 | +3.82% | 1.23 | 2.08% |
| 2025-12-23 | 33.12 | 33.78 | 32.86 | 33.55 | +0.93% | 0.74 | 1.29% |
| 2025-12-22 | 32.41 | 33.79 | 32.39 | 33.24 | +1.96% | 0.96 | 1.69% |
| 2025-12-19 | 32.78 | 33.32 | 32.51 | 32.60 | -0.18% | 0.59 | 1.04% |
| 2025-12-18 | 33.06 | 33.33 | 32.55 | 32.66 | -1.80% | 0.58 | 1.02% |