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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 57.50 | 60.50 | 56.80 | 58.46 | +0.26% | 3.77 | 3.82% |
| 2025-09-15 | 52.00 | 59.99 | 51.06 | 58.31 | +11.02% | 7.45 | 7.77% |
| 2025-09-12 | 53.20 | 54.01 | 51.65 | 52.52 | +0.71% | 2.04 | 2.29% |
| 2025-09-11 | 51.90 | 54.00 | 50.59 | 52.15 | +0.31% | 2.27 | 2.56% |
| 2025-09-10 | 52.99 | 54.18 | 51.70 | 51.99 | -1.92% | 1.62 | 1.81% |
| 2025-09-09 | 55.17 | 55.57 | 52.03 | 53.01 | -3.92% | 2.43 | 2.67% |
| 2025-09-08 | 55.20 | 56.98 | 52.80 | 55.17 | +1.04% | 3.05 | 3.23% |
| 2025-09-05 | 53.74 | 54.60 | 52.00 | 54.60 | +1.11% | 2.32 | 2.57% |
| 2025-09-04 | 55.98 | 56.99 | 53.00 | 54.00 | -3.50% | 3.50 | 3.76% |
| 2025-09-03 | 55.38 | 56.62 | 53.60 | 55.96 | +0.94% | 3.52 | 3.75% |
| 2025-09-02 | 56.00 | 58.50 | 51.54 | 55.44 | -1.91% | 6.32 | 6.79% |
| 2025-09-01 | 57.00 | 63.05 | 55.51 | 56.52 | +2.21% | 9.66 | 9.74% |
| 2025-08-29 | 57.25 | 59.11 | 54.50 | 55.30 | -2.30% | 4.57 | 4.82% |
| 2025-08-28 | 58.73 | 60.44 | 55.07 | 56.60 | -2.77% | 5.07 | 5.24% |
| 2025-08-27 | 58.02 | 61.18 | 56.65 | 58.21 | +1.23% | 5.72 | 5.72% |
| 2025-08-26 | 58.62 | 59.28 | 56.18 | 57.50 | -1.91% | 4.56 | 4.68% |
| 2025-08-25 | 53.78 | 60.19 | 53.77 | 58.62 | +9.04% | 6.66 | 6.83% |
| 2025-08-22 | 55.00 | 55.00 | 52.81 | 53.76 | -0.65% | 2.09 | 2.29% |
| 2025-08-21 | 53.84 | 55.15 | 52.71 | 54.11 | +2.29% | 2.87 | 3.15% |
| 2025-08-20 | 50.99 | 52.98 | 50.98 | 52.90 | +3.77% | 1.81 | 2.06% |