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 |
|---|
| 2025-06-16 | 6.67 | 6.77 | 0.04 | 0.59% | 6.67 | 6.79 | 112462 | 7601.26 | 1.08% | 0.00 |
| 2025-06-13 | 6.85 | 6.73 | -0.18 | -2.60% | 6.70 | 6.89 | 230962 | 15637.63 | 2.22% | 0.00 |
| 2025-06-12 | 6.88 | 6.91 | 0.02 | 0.29% | 6.84 | 6.97 | 171372 | 11866.34 | 1.64% | 0.00 |
| 2025-06-11 | 6.88 | 6.89 | 0.04 | 0.58% | 6.84 | 6.96 | 164525 | 11362.17 | 1.58% | 60.00 |
| 2025-06-10 | 6.98 | 6.85 | -0.14 | -2.00% | 6.74 | 7.01 | 240692 | 16523.21 | 2.31% | 0.00 |
| 2025-06-09 | 6.89 | 6.99 | 0.08 | 1.16% | 6.89 | 7.06 | 197397 | 13780.00 | 1.89% | 0.00 |
| 2025-06-06 | 6.95 | 6.91 | -0.04 | -0.58% | 6.87 | 6.95 | 152042 | 10495.37 | 1.46% | 0.00 |
| 2025-06-05 | 6.91 | 6.95 | 0.06 | 0.87% | 6.85 | 6.97 | 170821 | 11807.79 | 1.64% | 0.00 |
| 2025-06-04 | 6.85 | 6.89 | 0.03 | 0.44% | 6.84 | 6.93 | 120999 | 8341.42 | 1.16% | 14.00 |
| 2025-06-03 | 6.85 | 6.86 | -0.01 | -0.15% | 6.80 | 6.91 | 131688 | 9038.37 | 1.26% | 10.00 |
| 2025-05-30 | 7.02 | 6.87 | -0.19 | -2.69% | 6.86 | 7.05 | 216571 | 14971.62 | 2.08% | 10.00 |
| 2025-05-29 | 6.89 | 7.06 | 0.17 | 2.47% | 6.89 | 7.08 | 257975 | 18115.35 | 2.48% | 0.00 |
| 2025-05-28 | 6.97 | 6.89 | -0.06 | -0.86% | 6.84 | 7.01 | 161773 | 11174.19 | 1.55% | 0.00 |
| 2025-05-27 | 7.02 | 6.95 | -0.10 | -1.42% | 6.93 | 7.06 | 181715 | 12647.22 | 1.74% | 0.00 |
| 2025-05-26 | 6.98 | 7.05 | 0.07 | 1.00% | 6.94 | 7.10 | 174386 | 12246.18 | 1.67% | 0.00 |
| 2025-05-23 | 7.06 | 6.98 | -0.11 | -1.55% | 6.98 | 7.15 | 197479 | 13931.70 | 1.89% | 0.00 |
| 2025-05-22 | 7.17 | 7.09 | -0.11 | -1.53% | 7.07 | 7.24 | 181179 | 12926.34 | 1.74% | 0.00 |
| 2025-05-21 | 7.30 | 7.20 | -0.14 | -1.91% | 7.18 | 7.33 | 233471 | 16842.61 | 2.24% | 21.00 |
| 2025-05-20 | 7.12 | 7.34 | 0.21 | 2.95% | 7.07 | 7.38 | 429752 | 31308.69 | 4.12% | 11.00 |
| 2025-05-19 | 7.09 | 7.13 | 0.06 | 0.85% | 6.97 | 7.14 | 200989 | 14214.66 | 1.93% | 0.00 |
| 2025-05-16 | 7.10 | 7.07 | -0.05 | -0.70% | 7.06 | 7.16 | 221880 | 15762.46 | 2.13% | 0.00 |
| 2025-05-15 | 7.27 | 7.12 | -0.07 | -0.97% | 7.11 | 7.40 | 440801 | 32024.62 | 4.23% | 5.00 |
| 2025-05-14 | 7.14 | 7.19 | 0.02 | 0.28% | 7.08 | 7.22 | 187232 | 13390.26 | 1.80% | 0.00 |
| 2025-05-13 | 7.36 | 7.17 | -0.05 | -0.69% | 7.14 | 7.37 | 224336 | 16217.15 | 2.15% | 40.00 |
| 2025-05-12 | 7.20 | 7.22 | 0.12 | 1.69% | 7.17 | 7.24 | 215100 | 15501.96 | 2.06% | 10.00 |
| 2025-05-09 | 7.23 | 7.10 | -0.16 | -2.20% | 7.07 | 7.25 | 221689 | 15815.90 | 2.13% | 38.00 |
| 2025-05-08 | 7.11 | 7.26 | 0.11 | 1.54% | 7.10 | 7.30 | 313530 | 22654.07 | 3.01% | 2.00 |
| 2025-05-07 | 7.22 | 7.15 | 0.01 | 0.14% | 7.06 | 7.29 | 303667 | 21755.70 | 2.91% | 0.00 |
| 2025-05-06 | 7.00 | 7.14 | 0.22 | 3.18% | 6.96 | 7.14 | 257996 | 18267.48 | 2.48% | 20.00 |
| 2025-04-30 | 6.77 | 6.92 | 0.16 | 2.37% | 6.77 | 6.94 | 200491 | 13823.41 | 1.92% | 24.00 |
| 2025-04-29 | 6.74 | 6.76 | 0.01 | 0.15% | 6.69 | 6.85 | 164247 | 11143.46 | 1.58% | 5.00 |
| 2025-04-28 | 6.83 | 6.75 | -0.09 | -1.32% | 6.70 | 6.87 | 156577 | 10586.10 | 1.50% | 0.00 |
| 2025-04-25 | 6.81 | 6.84 | 0.06 | 0.88% | 6.77 | 6.94 | 166689 | 11426.12 | 1.60% | 0.00 |
| 2025-04-24 | 6.93 | 6.78 | -0.17 | -2.45% | 6.74 | 6.95 | 224015 | 15312.13 | 2.15% | 0.00 |
| 2025-04-23 | 6.92 | 6.95 | 0.09 | 1.31% | 6.91 | 7.02 | 233915 | 16268.99 | 2.24% | 0.00 |
| 2025-04-22 | 6.94 | 6.86 | -0.08 | -1.15% | 6.82 | 6.94 | 165052 | 11334.54 | 1.58% | 0.00 |
| 2025-04-21 | 6.82 | 6.94 | 0.12 | 1.76% | 6.78 | 6.94 | 158416 | 10904.34 | 1.52% | 230.00 |
| 2025-04-18 | 6.73 | 6.82 | 0.06 | 0.89% | 6.73 | 6.88 | 165672 | 11263.43 | 1.59% | 22.00 |
| 2025-04-17 | 6.71 | 6.76 | -0.02 | -0.29% | 6.71 | 6.89 | 184053 | 12540.75 | 1.77% | 0.00 |
| 2025-04-16 | 6.87 | 6.78 | -0.15 | -2.16% | 6.67 | 6.96 | 219553 | 14955.74 | 2.11% | 0.00 |
| 2025-04-15 | 6.99 | 6.93 | -0.06 | -0.86% | 6.84 | 7.03 | 233064 | 16100.04 | 2.24% | 0.00 |
| 2025-04-14 | 7.20 | 6.99 | 0.14 | 2.04% | 6.94 | 7.23 | 469333 | 33159.76 | 4.50% | 0.00 |
| 2025-04-11 | 6.48 | 6.85 | 0.24 | 3.63% | 6.45 | 7.03 | 573430 | 38925.50 | 5.50% | 0.00 |
| 2025-04-10 | 6.65 | 6.61 | 0.13 | 2.01% | 6.61 | 6.86 | 512858 | 34511.21 | 4.92% | 0.00 |
| 2025-04-09 | 6.01 | 6.48 | 0.18 | 2.86% | 5.64 | 6.52 | 607693 | 37365.66 | 5.83% | 26.00 |
| 2025-04-08 | 6.30 | 6.30 | 0.08 | 1.29% | 6.12 | 6.55 | 482634 | 30482.98 | 4.63% | 13.00 |
| 2025-04-07 | 7.10 | 6.22 | -1.55 | -19.95% | 6.22 | 7.20 | 627975 | 41400.77 | 6.03% | 52.00 |
| 2025-04-03 | 7.80 | 7.77 | -0.13 | -1.65% | 7.76 | 7.92 | 183402 | 14351.73 | 1.76% | 0.00 |
| 2025-04-02 | 7.85 | 7.90 | 0.02 | 0.25% | 7.85 | 8.04 | 177497 | 14123.50 | 1.70% | 0.00 |
| 2025-04-01 | 7.85 | 7.88 | 0.03 | 0.38% | 7.83 | 7.95 | 165394 | 13058.13 | 1.59% | 0.00 |
| 2025-03-31 | 7.87 | 7.85 | -0.14 | -1.75% | 7.73 | 7.91 | 235751 | 18366.30 | 2.26% | 0.00 |
| 2025-03-28 | 7.92 | 7.99 | 0.08 | 1.01% | 7.90 | 8.14 | 403406 | 32391.99 | 3.87% | 0.00 |
| 2025-03-27 | 7.81 | 7.91 | 0.04 | 0.51% | 7.66 | 7.96 | 312622 | 24499.80 | 3.00% | 0.00 |
| 2025-03-26 | 7.86 | 7.87 | 0.01 | 0.13% | 7.84 | 7.96 | 200563 | 15812.70 | 1.92% | 20.00 |
| 2025-03-25 | 7.99 | 7.86 | -0.11 | -1.38% | 7.82 | 8.01 | 241385 | 19074.62 | 2.32% | 65.00 |
| 2025-03-24 | 8.05 | 7.97 | -0.10 | -1.24% | 7.74 | 8.12 | 385416 | 30531.66 | 3.70% | 100.00 |
| 2025-03-21 | 8.31 | 8.07 | -0.29 | -3.47% | 8.01 | 8.38 | 511602 | 41736.93 | 4.91% | 33.00 |
| 2025-03-20 | 8.37 | 8.36 | -0.03 | -0.36% | 8.33 | 8.45 | 288574 | 24235.37 | 2.77% | 0.00 |
| 2025-03-19 | 8.48 | 8.39 | -0.12 | -1.41% | 8.32 | 8.48 | 451974 | 37924.61 | 4.34% | 0.00 |
| 2025-03-18 | 8.59 | 8.51 | -0.06 | -0.70% | 8.47 | 8.66 | 435326 | 37206.31 | 4.18% | 2.00 |
| 2025-03-17 | 8.61 | 8.57 | -0.04 | -0.46% | 8.55 | 8.77 | 481544 | 41566.34 | 4.62% | 169.00 |
| 2025-03-14 | 8.46 | 8.61 | 0.10 | 1.18% | 8.34 | 8.62 | 572383 | 48696.98 | 5.49% | 24.00 |
| 2025-03-13 | 8.81 | 8.51 | -0.38 | -4.27% | 8.37 | 8.87 | 1048971 | 89769.34 | 10.06% | 20.00 |
| 2025-03-12 | 8.69 | 8.89 | 0.43 | 5.08% | 8.69 | 9.30 | 1716084 | 154737.56 | 16.46% | 14.00 |
| 2025-03-11 | 8.27 | 8.46 | -0.01 | -0.12% | 8.24 | 8.60 | 447294 | 37571.73 | 4.29% | 0.00 |
| 2025-03-10 | 8.55 | 8.47 | -0.08 | -0.94% | 8.41 | 8.64 | 502518 | 42623.07 | 4.82% | 0.00 |
| 2025-03-07 | 8.90 | 8.55 | -0.46 | -5.11% | 8.52 | 8.93 | 1068242 | 93124.96 | 10.25% | 96.00 |
| 2025-03-06 | 8.90 | 9.01 | 0.15 | 1.69% | 8.82 | 9.12 | 1191690 | 107331.82 | 11.43% | 1.00 |
| 2025-03-05 | 8.90 | 8.86 | -0.08 | -0.89% | 8.63 | 9.05 | 850705 | 74932.66 | 8.16% | 59.00 |
| 2025-03-04 | 8.84 | 8.94 | 0.01 | 0.11% | 8.76 | 9.15 | 1124810 | 100177.82 | 10.79% | 46.00 |
| 2025-03-03 | 8.40 | 8.93 | 0.41 | 4.81% | 8.14 | 8.99 | 1227156 | 106308.77 | 11.77% | 1.00 |
| 2025-02-28 | 8.72 | 8.52 | -0.12 | -1.39% | 8.50 | 9.07 | 1474231 | 130315.75 | 14.14% | 62.00 |
| 2025-02-27 | 8.80 | 8.64 | -0.18 | -2.04% | 8.40 | 8.88 | 776405 | 66867.35 | 7.45% | 59.00 |
| 2025-02-26 | 8.67 | 8.82 | 0.12 | 1.38% | 8.56 | 8.88 | 868658 | 75808.94 | 8.33% | 14.00 |
| 2025-02-25 | 8.55 | 8.70 | -0.07 | -0.80% | 8.51 | 8.87 | 651000 | 56695.90 | 6.25% | 0.00 |
| 2025-02-24 | 8.76 | 8.77 | -0.09 | -1.02% | 8.67 | 8.88 | 793214 | 69456.64 | 7.61% | 21.00 |
| 2025-02-21 | 8.80 | 8.86 | 0.11 | 1.26% | 8.61 | 8.97 | 1114302 | 98251.44 | 10.69% | 70.00 |
| 2025-02-20 | 8.59 | 8.75 | 0.20 | 2.34% | 8.56 | 8.92 | 1334398 | 117140.35 | 12.80% | 315.00 |
| 2025-02-19 | 7.95 | 8.55 | 0.60 | 7.55% | 7.94 | 8.58 | 1054903 | 87867.17 | 10.12% | 140.00 |
| 2025-02-18 | 8.30 | 7.95 | -0.43 | -5.13% | 7.92 | 8.38 | 646373 | 52487.57 | 6.20% | 130.00 |
深证大盘股票行情在线 K线走势图
