英唐智控(300131)股票行情
英唐智控(300131)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 12.68 | 12.81 | -0.11 | -0.85% | 12.57 | 13.02 | 550088 | 70677.45 | 5.28% | 12.00 |
| 2025-12-17 | 12.93 | 12.92 | -0.03 | -0.23% | 12.31 | 13.02 | 811281 | 102953.47 | 7.78% | 17.00 |
| 2025-12-16 | 13.60 | 12.95 | -0.47 | -3.50% | 12.80 | 13.70 | 906683 | 119420.13 | 8.70% | 38.00 |
| 2025-12-15 | 13.65 | 13.42 | -0.83 | -5.82% | 13.36 | 13.89 | 1084866 | 147238.05 | 10.41% | 41.00 |
| 2025-12-12 | 13.95 | 14.25 | 0.24 | 1.71% | 13.66 | 14.48 | 1391673 | 196357.72 | 13.35% | 50.00 |
| 2025-12-11 | 14.03 | 14.01 | -0.15 | -1.06% | 13.85 | 14.50 | 1388433 | 196525.48 | 13.32% | 182.00 |
| 2025-12-10 | 13.85 | 14.16 | 0.27 | 1.94% | 13.70 | 14.44 | 1898677 | 267036.19 | 18.22% | 251.00 |
| 2025-12-09 | 12.67 | 13.89 | 1.41 | 11.30% | 12.61 | 14.19 | 2072371 | 277938.06 | 19.88% | 155.00 |
| 2025-12-08 | 12.30 | 12.48 | 0.24 | 1.96% | 12.23 | 12.71 | 768907 | 96290.18 | 7.38% | 71.00 |
| 2025-12-05 | 12.41 | 12.24 | -0.14 | -1.13% | 12.09 | 12.47 | 632182 | 77263.38 | 6.07% | 66.00 |
| 2025-12-04 | 12.41 | 12.38 | -0.15 | -1.20% | 12.19 | 12.58 | 766503 | 94705.93 | 7.35% | 25.00 |
| 2025-12-03 | 12.90 | 12.53 | -0.65 | -4.93% | 12.50 | 13.17 | 1254614 | 159820.09 | 12.04% | 41.00 |
| 2025-12-02 | 12.82 | 13.18 | 0.49 | 3.86% | 12.71 | 13.34 | 1596744 | 208805.05 | 15.32% | 83.00 |
| 2025-12-01 | 12.81 | 12.69 | -0.05 | -0.39% | 12.56 | 13.10 | 1170213 | 149276.28 | 11.23% | 263.00 |
| 2025-11-28 | 12.86 | 12.74 | -0.10 | -0.78% | 12.62 | 13.15 | 1798070 | 230747.16 | 17.25% | 87.00 |
| 2025-11-27 | 11.99 | 12.84 | 1.25 | 10.79% | 11.98 | 12.98 | 2360506 | 295686.59 | 22.65% | 72.00 |
| 2025-11-26 | 11.40 | 11.59 | 0.10 | 0.87% | 11.20 | 11.78 | 1177880 | 135523.00 | 11.30% | 131.00 |
| 2025-11-25 | 10.89 | 11.49 | 0.77 | 7.18% | 10.81 | 12.10 | 1424766 | 164174.27 | 13.67% | 43.00 |
| 2025-11-24 | 11.02 | 10.72 | -0.25 | -2.28% | 10.40 | 11.17 | 808394 | 86092.02 | 7.76% | 1.00 |
| 2025-11-21 | 11.21 | 10.97 | -0.39 | -3.43% | 10.90 | 11.65 | 1022234 | 116262.22 | 9.81% | 20.00 |
| 2025-11-20 | 11.38 | 11.36 | 0.15 | 1.34% | 11.29 | 11.79 | 989008 | 113753.70 | 9.49% | 32.00 |
| 2025-11-19 | 11.23 | 11.21 | -0.06 | -0.53% | 11.00 | 11.62 | 841880 | 94826.10 | 8.08% | 12.00 |
| 2025-11-18 | 10.80 | 11.27 | 0.50 | 4.64% | 10.80 | 11.43 | 1190097 | 132962.98 | 11.42% | 63.00 |
| 2025-11-17 | 10.95 | 10.77 | -0.24 | -2.18% | 10.63 | 11.09 | 855696 | 92271.99 | 8.21% | 1.00 |
| 2025-11-14 | 11.58 | 11.01 | -0.74 | -6.30% | 11.00 | 11.58 | 1279188 | 143032.83 | 12.27% | 37.00 |
| 2025-11-13 | 11.68 | 11.75 | -0.15 | -1.26% | 11.59 | 12.31 | 1313802 | 156318.38 | 12.61% | 230.00 |
| 2025-11-12 | 12.33 | 11.90 | -1.07 | -8.25% | 11.75 | 12.79 | 1833500 | 224422.09 | 17.59% | 96.00 |
| 2025-11-11 | 15.79 | 12.97 | -0.73 | -5.33% | 12.90 | 15.79 | 3071311 | 430218.09 | 29.47% | 110.00 |
| 2025-11-10 | 13.70 | 13.70 | 2.28 | 19.96% | 13.70 | 13.70 | 249955 | 34243.86 | 2.40% | 2.00 |
| 2025-10-24 | 10.39 | 11.42 | 1.03 | 9.91% | 10.31 | 11.65 | 1344738 | 150124.84 | 12.90% | 4.00 |
| 2025-10-23 | 9.92 | 10.39 | 0.64 | 6.56% | 9.83 | 10.41 | 912971 | 92254.73 | 8.76% | 38.00 |
| 2025-10-22 | 9.70 | 9.75 | 0.00 | 0.00% | 9.55 | 9.88 | 252491 | 24550.34 | 2.42% | 0.00 |
| 2025-10-21 | 9.63 | 9.75 | 0.12 | 1.25% | 9.57 | 9.85 | 313736 | 30433.35 | 3.01% | 39.00 |
| 2025-10-20 | 9.58 | 9.63 | 0.19 | 2.01% | 9.56 | 9.95 | 408261 | 39754.53 | 3.92% | 0.00 |
| 2025-10-17 | 9.86 | 9.44 | -0.47 | -4.74% | 9.39 | 9.98 | 416834 | 40101.59 | 4.00% | 0.00 |
| 2025-10-16 | 10.04 | 9.91 | -0.21 | -2.08% | 9.87 | 10.07 | 324697 | 32336.67 | 3.12% | 0.00 |
| 2025-10-15 | 9.67 | 10.12 | 0.45 | 4.65% | 9.60 | 10.13 | 549354 | 54383.33 | 5.27% | 10.00 |
| 2025-10-14 | 10.53 | 9.67 | -0.78 | -7.46% | 9.66 | 10.59 | 920953 | 91577.02 | 8.84% | 0.00 |
| 2025-10-13 | 10.11 | 10.45 | -0.33 | -3.06% | 9.94 | 10.51 | 601868 | 61904.31 | 5.77% | 0.00 |
| 2025-10-10 | 11.30 | 10.78 | -0.52 | -4.60% | 10.68 | 11.37 | 641130 | 69708.12 | 6.15% | 30.00 |
| 2025-10-09 | 11.68 | 11.30 | -0.30 | -2.59% | 11.26 | 11.94 | 622106 | 71411.38 | 5.97% | 3.00 |
| 2025-09-30 | 11.49 | 11.60 | 0.17 | 1.49% | 11.49 | 12.08 | 651758 | 76681.53 | 6.25% | 0.00 |
| 2025-09-29 | 11.50 | 11.43 | -0.05 | -0.44% | 11.32 | 11.90 | 667378 | 77125.99 | 6.40% | 4.00 |
| 2025-09-26 | 11.91 | 11.48 | -0.56 | -4.65% | 11.46 | 12.14 | 645488 | 76040.77 | 6.19% | 7.00 |
| 2025-09-25 | 12.05 | 12.04 | -0.08 | -0.66% | 11.89 | 12.20 | 604607 | 72561.82 | 5.80% | 79.00 |
| 2025-09-24 | 11.76 | 12.12 | 0.18 | 1.51% | 11.65 | 12.22 | 926048 | 111058.77 | 8.88% | 0.00 |
| 2025-09-23 | 11.43 | 11.94 | 0.50 | 4.37% | 10.88 | 11.94 | 1096274 | 124464.18 | 10.52% | 136.00 |
| 2025-09-22 | 11.80 | 11.44 | -0.36 | -3.05% | 11.26 | 11.85 | 871470 | 100222.05 | 8.36% | 163.00 |
| 2025-09-19 | 11.66 | 11.80 | 0.39 | 3.42% | 11.60 | 12.43 | 1089174 | 130231.98 | 10.45% | 54.00 |
| 2025-09-18 | 11.44 | 11.41 | 0.02 | 0.18% | 11.19 | 11.96 | 1112412 | 128334.84 | 10.67% | 109.00 |
| 2025-09-17 | 11.13 | 11.39 | 0.05 | 0.44% | 11.11 | 11.42 | 709599 | 79904.28 | 6.81% | 2.00 |
| 2025-09-16 | 10.90 | 11.34 | 0.45 | 4.13% | 10.82 | 11.80 | 1073817 | 122562.45 | 10.30% | 41.00 |
| 2025-09-15 | 10.92 | 10.89 | 0.15 | 1.40% | 10.59 | 11.12 | 961282 | 104794.45 | 9.22% | 1.00 |
| 2025-09-12 | 10.52 | 10.74 | 0.50 | 4.88% | 10.22 | 10.88 | 1097953 | 116322.65 | 10.53% | 388.00 |
| 2025-09-11 | 10.02 | 10.24 | 0.21 | 2.09% | 9.83 | 10.32 | 544196 | 55106.16 | 5.22% | 224.00 |
| 2025-09-10 | 10.30 | 10.03 | -0.27 | -2.62% | 9.87 | 10.53 | 717165 | 73089.42 | 6.88% | 52.00 |
| 2025-09-09 | 10.50 | 10.30 | -0.17 | -1.62% | 10.21 | 10.68 | 717162 | 74809.62 | 6.88% | 0.00 |
| 2025-09-08 | 10.40 | 10.47 | -0.08 | -0.76% | 10.20 | 10.56 | 650820 | 67660.76 | 6.24% | 30.00 |
| 2025-09-05 | 9.27 | 10.55 | 1.31 | 14.18% | 9.22 | 10.61 | 1424554 | 143175.70 | 13.67% | 638.00 |
| 2025-09-04 | 9.81 | 9.24 | -0.64 | -6.48% | 9.06 | 10.02 | 886394 | 84427.66 | 8.50% | 0.00 |
| 2025-09-03 | 9.89 | 9.88 | 0.08 | 0.82% | 9.66 | 10.25 | 927828 | 92881.77 | 8.90% | 3.00 |
| 2025-09-02 | 10.10 | 9.80 | -0.29 | -2.87% | 9.64 | 10.24 | 775848 | 76407.80 | 7.44% | 0.00 |
| 2025-09-01 | 9.88 | 10.09 | 0.30 | 3.06% | 9.81 | 10.27 | 901514 | 90961.30 | 8.65% | 0.00 |
| 2025-08-29 | 9.79 | 9.79 | -0.09 | -0.91% | 9.55 | 9.99 | 946904 | 92147.41 | 9.09% | 36.00 |
| 2025-08-28 | 9.18 | 9.88 | 0.75 | 8.21% | 9.13 | 9.92 | 974542 | 92167.01 | 9.35% | 273.00 |
| 2025-08-27 | 9.63 | 9.13 | -0.44 | -4.60% | 9.08 | 9.65 | 765105 | 72187.80 | 7.34% | 12.00 |
| 2025-08-26 | 9.48 | 9.57 | 0.09 | 0.95% | 9.41 | 9.68 | 677049 | 64867.30 | 6.50% | 1.00 |
| 2025-08-25 | 9.40 | 9.48 | 0.12 | 1.28% | 9.23 | 9.54 | 677113 | 63451.09 | 6.50% | 0.00 |
| 2025-08-22 | 9.25 | 9.36 | 0.10 | 1.08% | 9.18 | 9.38 | 461812 | 42910.07 | 4.43% | 5.00 |
| 2025-08-21 | 9.52 | 9.26 | -0.16 | -1.70% | 9.20 | 9.59 | 549713 | 51422.67 | 5.27% | 2.00 |
| 2025-08-20 | 9.16 | 9.42 | 0.30 | 3.29% | 9.05 | 9.45 | 759416 | 70831.41 | 7.29% | 5.00 |
| 2025-08-19 | 9.11 | 9.12 | 0.07 | 0.77% | 9.07 | 9.55 | 667098 | 61650.30 | 6.40% | 1.00 |
| 2025-08-18 | 8.95 | 9.05 | 0.14 | 1.57% | 8.91 | 9.15 | 526144 | 47608.75 | 5.05% | 40.00 |
| 2025-08-15 | 8.76 | 8.91 | 0.17 | 1.95% | 8.72 | 9.01 | 388270 | 34596.98 | 3.73% | 50.00 |
| 2025-08-14 | 9.08 | 8.74 | -0.32 | -3.53% | 8.68 | 9.11 | 542464 | 48053.95 | 5.20% | 0.00 |
| 2025-08-13 | 9.03 | 9.06 | 0.06 | 0.67% | 8.95 | 9.15 | 454950 | 41112.34 | 4.37% | 0.00 |
| 2025-08-12 | 9.11 | 9.00 | -0.07 | -0.77% | 8.95 | 9.14 | 398976 | 35989.80 | 3.83% | 0.00 |
| 2025-08-11 | 8.92 | 9.07 | 0.16 | 1.80% | 8.91 | 9.15 | 457950 | 41467.22 | 4.39% | 0.00 |
| 2025-08-08 | 8.89 | 8.91 | 0.02 | 0.22% | 8.77 | 9.09 | 465949 | 41499.17 | 4.47% | 0.00 |
| 2025-08-07 | 8.81 | 8.89 | 0.08 | 0.91% | 8.76 | 9.01 | 670800 | 59814.39 | 6.44% | 45.00 |
深证大盘股票行情在线 K线走势图
英唐智控(300131)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
