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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.00 | 42.57 | 41.00 | 41.70 | +2.76% | 2.77 | 3.86% |
| 2025-10-21 | 42.00 | 42.00 | 39.02 | 40.58 | -2.22% | 3.82 | 5.53% |
| 2025-10-20 | 50.20 | 51.32 | 40.16 | 41.50 | -17.33% | 7.61 | 9.99% |
| 2025-10-17 | 52.38 | 54.98 | 49.88 | 50.20 | -4.38% | 2.54 | 2.85% |
| 2025-10-16 | 51.00 | 54.34 | 50.76 | 52.50 | +2.32% | 2.23 | 2.45% |
| 2025-10-15 | 53.00 | 53.03 | 49.52 | 51.31 | -2.79% | 2.20 | 2.49% |
| 2025-10-14 | 54.39 | 55.11 | 52.15 | 52.78 | -2.62% | 2.66 | 2.89% |
| 2025-10-13 | 46.10 | 54.68 | 46.10 | 54.20 | +8.57% | 4.32 | 4.83% |
| 2025-10-10 | 52.97 | 53.48 | 48.81 | 49.92 | -3.74% | 2.69 | 3.08% |
| 2025-10-09 | 53.70 | 55.31 | 51.78 | 51.86 | -4.18% | 3.17 | 3.50% |
| 2025-09-30 | 52.97 | 54.98 | 52.01 | 54.12 | +3.09% | 3.02 | 3.33% |
| 2025-09-29 | 54.10 | 54.83 | 52.00 | 52.50 | -2.81% | 2.48 | 2.74% |
| 2025-09-26 | 56.70 | 56.70 | 54.00 | 54.02 | -4.86% | 2.40 | 2.59% |
| 2025-09-25 | 58.84 | 58.84 | 56.38 | 56.78 | -2.52% | 2.16 | 2.23% |
| 2025-09-24 | 57.50 | 58.71 | 56.23 | 58.25 | +1.48% | 2.35 | 2.40% |
| 2025-09-23 | 60.70 | 61.51 | 55.59 | 57.40 | -5.44% | 3.80 | 3.89% |
| 2025-09-22 | 58.10 | 61.40 | 57.50 | 60.70 | +4.62% | 5.37 | 5.29% |
| 2025-09-19 | 57.00 | 58.28 | 56.56 | 58.02 | +0.12% | 2.16 | 2.22% |
| 2025-09-18 | 56.54 | 59.58 | 56.12 | 57.95 | +1.93% | 4.07 | 4.16% |
| 2025-09-17 | 58.70 | 58.99 | 56.55 | 56.85 | -2.75% | 2.55 | 2.61% |