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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.56 | 33.85 | 32.35 | 33.26 | +1.56% | 1.24 | 2.18% |
| 2025-12-16 | 32.81 | 33.58 | 32.42 | 32.75 | -0.40% | 0.61 | 1.09% |
| 2025-12-15 | 33.30 | 33.65 | 32.85 | 32.88 | -2.23% | 0.57 | 0.99% |
| 2025-12-12 | 33.69 | 33.90 | 33.49 | 33.63 | -0.83% | 0.57 | 0.99% |
| 2025-12-11 | 34.49 | 34.50 | 33.55 | 33.91 | -1.88% | 0.96 | 1.66% |
| 2025-12-10 | 34.30 | 34.69 | 34.05 | 34.56 | +0.47% | 0.64 | 1.08% |
| 2025-12-09 | 35.50 | 35.94 | 34.10 | 34.40 | -4.31% | 1.57 | 2.65% |
| 2025-12-08 | 34.26 | 37.28 | 34.25 | 35.95 | +4.96% | 2.29 | 3.73% |
| 2025-12-05 | 33.99 | 34.28 | 33.03 | 34.25 | +0.79% | 0.79 | 1.38% |
| 2025-12-04 | 33.30 | 34.45 | 32.66 | 33.98 | +1.58% | 1.09 | 1.89% |
| 2025-12-03 | 34.30 | 34.42 | 33.26 | 33.45 | -2.05% | 0.79 | 1.37% |
| 2025-12-02 | 35.80 | 35.80 | 34.05 | 34.15 | -4.95% | 1.32 | 2.23% |
| 2025-12-01 | 37.16 | 37.16 | 35.59 | 35.93 | -3.36% | 1.40 | 2.27% |
| 2025-11-28 | 36.56 | 37.18 | 36.20 | 37.18 | +1.42% | 0.72 | 1.14% |
| 2025-11-27 | 36.98 | 37.50 | 36.50 | 36.66 | -1.00% | 0.85 | 1.35% |
| 2025-11-26 | 36.45 | 37.75 | 36.22 | 37.03 | +1.56% | 1.12 | 1.75% |
| 2025-11-25 | 35.81 | 36.75 | 35.76 | 36.46 | +2.27% | 1.05 | 1.69% |
| 2025-11-24 | 36.41 | 36.69 | 35.06 | 35.65 | -2.09% | 1.11 | 1.82% |
| 2025-11-21 | 36.50 | 37.31 | 36.20 | 36.41 | -1.06% | 1.39 | 2.21% |
| 2025-11-20 | 38.68 | 39.00 | 36.63 | 36.80 | -2.95% | 1.25 | 1.95% |