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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.09 | 38.48 | 36.53 | 37.92 | -0.47% | 1.41 | 2.20% |
| 2025-11-18 | 37.88 | 38.39 | 37.35 | 38.10 | +0.79% | 0.84 | 1.30% |
| 2025-11-17 | 37.22 | 38.20 | 37.00 | 37.80 | +0.96% | 1.05 | 1.64% |
| 2025-11-14 | 36.79 | 39.40 | 36.51 | 37.44 | +1.46% | 2.22 | 3.37% |
| 2025-11-13 | 36.55 | 37.40 | 36.16 | 36.90 | +0.85% | 0.84 | 1.34% |
| 2025-11-12 | 37.06 | 37.46 | 36.30 | 36.59 | -1.29% | 0.75 | 1.20% |
| 2025-11-11 | 37.00 | 37.32 | 36.59 | 37.07 | +0.54% | 0.91 | 1.44% |
| 2025-11-10 | 38.18 | 38.37 | 36.73 | 36.87 | -2.69% | 1.58 | 2.47% |
| 2025-11-07 | 38.70 | 39.00 | 37.88 | 37.89 | -2.12% | 1.11 | 1.69% |
| 2025-11-06 | 40.54 | 40.57 | 38.66 | 38.71 | -3.13% | 1.77 | 2.64% |
| 2025-11-05 | 39.13 | 40.44 | 38.51 | 39.96 | +1.40% | 1.81 | 2.64% |
| 2025-11-04 | 40.01 | 40.10 | 38.58 | 39.41 | -1.45% | 1.81 | 2.70% |
| 2025-11-03 | 39.31 | 40.44 | 39.17 | 39.99 | +2.09% | 2.20 | 3.22% |
| 2025-10-31 | 38.16 | 39.66 | 37.43 | 39.17 | +2.06% | 2.50 | 3.77% |
| 2025-10-30 | 38.28 | 40.10 | 37.91 | 38.38 | +0.47% | 2.73 | 4.08% |
| 2025-10-29 | 38.50 | 39.93 | 38.20 | 38.20 | -1.29% | 2.77 | 4.15% |
| 2025-10-28 | 39.07 | 39.66 | 38.60 | 38.70 | -2.00% | 1.67 | 2.50% |
| 2025-10-27 | 39.00 | 39.97 | 38.40 | 39.49 | +1.83% | 2.17 | 3.22% |
| 2025-10-24 | 38.57 | 39.35 | 37.82 | 38.78 | -0.44% | 2.08 | 3.15% |
| 2025-10-23 | 41.29 | 41.99 | 38.00 | 38.95 | -6.59% | 3.28 | 4.87% |