亿田智能(300911)股票行情
亿田智能(300911)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 |
|---|
| 2026-03-26 | 28.07 | 26.89 | -1.60 | -5.62% | 26.73 | 28.19 | 69885 | 19119.86 | 4.08% | 4.00 |
| 2026-03-25 | 28.50 | 28.49 | -0.14 | -0.49% | 27.52 | 29.90 | 112535 | 32083.07 | 6.57% | 0.00 |
| 2026-03-24 | 28.91 | 28.63 | -0.22 | -0.76% | 27.49 | 29.18 | 81615 | 23042.97 | 4.76% | 0.00 |
| 2026-03-23 | 30.06 | 28.85 | -1.78 | -5.81% | 28.12 | 30.58 | 162384 | 47141.74 | 9.48% | 0.00 |
| 2026-03-20 | 38.32 | 30.63 | -7.60 | -19.88% | 30.58 | 39.58 | 176278 | 59724.10 | 10.29% | 0.00 |
| 2026-03-19 | 39.34 | 38.23 | -2.41 | -5.93% | 38.05 | 40.64 | 57452 | 22517.75 | 3.35% | 0.00 |
| 2026-03-18 | 39.36 | 40.64 | 2.22 | 5.78% | 38.88 | 41.14 | 65577 | 26329.73 | 3.83% | 0.00 |
| 2026-03-17 | 40.07 | 38.42 | -1.65 | -4.12% | 38.28 | 40.27 | 34880 | 13613.64 | 2.04% | 0.00 |
| 2026-03-16 | 40.54 | 40.07 | -0.47 | -1.16% | 38.87 | 40.65 | 54839 | 21766.22 | 3.20% | 0.00 |
| 2026-03-13 | 41.43 | 40.54 | -1.28 | -3.06% | 40.30 | 43.10 | 71755 | 29676.57 | 4.19% | 0.00 |
| 2026-03-12 | 42.43 | 41.82 | -0.94 | -2.20% | 41.00 | 42.81 | 79006 | 32948.61 | 4.61% | 0.00 |
| 2026-03-11 | 45.33 | 42.76 | -2.57 | -5.67% | 42.04 | 46.24 | 84975 | 37131.38 | 4.96% | 0.00 |
| 2026-03-10 | 44.42 | 45.33 | 1.43 | 3.26% | 43.15 | 47.68 | 107661 | 48899.64 | 6.28% | 4.00 |
| 2026-03-09 | 41.00 | 43.90 | 0.78 | 1.81% | 37.38 | 44.65 | 146973 | 59367.75 | 8.58% | 1.00 |
| 2026-03-06 | 44.41 | 43.12 | -3.19 | -6.89% | 42.26 | 46.30 | 122219 | 54163.36 | 7.13% | 1.00 |
| 2026-03-05 | 44.69 | 46.31 | 3.30 | 7.67% | 42.24 | 48.87 | 157626 | 71209.02 | 9.20% | 7.00 |
| 2026-03-04 | 44.71 | 43.01 | -2.00 | -4.44% | 42.46 | 47.17 | 117687 | 52900.77 | 6.87% | 0.00 |
| 2026-03-03 | 48.44 | 45.01 | -3.45 | -7.12% | 44.73 | 48.44 | 128422 | 59957.32 | 7.50% | 11.00 |
| 2026-03-02 | 43.00 | 48.46 | 6.87 | 16.52% | 43.00 | 49.91 | 267773 | 129835.39 | 15.63% | 0.00 |
| 2026-02-27 | 36.50 | 41.59 | 4.58 | 12.38% | 36.41 | 43.30 | 128353 | 52369.70 | 7.49% | 0.00 |
| 2026-02-26 | 37.60 | 37.01 | -0.45 | -1.20% | 36.71 | 37.68 | 16558 | 6143.95 | 0.97% | 0.00 |
| 2026-02-25 | 37.01 | 37.46 | 0.71 | 1.93% | 36.68 | 37.89 | 18066 | 6764.96 | 1.05% | 0.00 |
| 2026-02-24 | 36.76 | 36.75 | 0.24 | 0.66% | 35.94 | 37.29 | 25543 | 9363.70 | 1.49% | 0.00 |
| 2026-02-13 | 37.24 | 36.51 | -0.68 | -1.83% | 36.50 | 37.42 | 15577 | 5756.74 | 0.91% | 0.00 |
| 2026-02-12 | 37.58 | 37.19 | -0.39 | -1.04% | 37.19 | 37.88 | 16221 | 6083.76 | 0.95% | 0.00 |
| 2026-02-11 | 37.46 | 37.58 | 0.04 | 0.11% | 37.22 | 38.15 | 17051 | 6405.63 | 1.00% | 0.00 |
| 2026-02-10 | 37.06 | 37.54 | 0.54 | 1.46% | 37.06 | 38.40 | 33848 | 12842.91 | 1.98% | 0.00 |
| 2026-02-09 | 37.57 | 37.00 | -0.44 | -1.18% | 36.02 | 37.57 | 30694 | 11261.68 | 1.79% | 0.00 |
| 2026-02-06 | 35.96 | 37.44 | 1.52 | 4.23% | 35.49 | 37.91 | 43459 | 16114.47 | 2.54% | 0.00 |
| 2026-02-05 | 35.10 | 35.92 | 0.52 | 1.47% | 34.65 | 36.47 | 29033 | 10337.56 | 1.69% | 0.00 |
| 2026-02-04 | 34.12 | 35.40 | 1.29 | 3.78% | 33.70 | 35.49 | 41406 | 14449.08 | 2.42% | 0.00 |
| 2026-02-03 | 33.68 | 34.11 | 0.58 | 1.73% | 33.34 | 34.25 | 20545 | 6949.83 | 1.20% | 0.00 |
| 2026-02-02 | 34.07 | 33.53 | -0.23 | -0.68% | 33.29 | 34.70 | 26470 | 8997.24 | 1.54% | 0.00 |
| 2026-01-30 | 32.27 | 33.76 | 1.06 | 3.24% | 32.10 | 34.25 | 31181 | 10425.04 | 1.82% | 0.00 |
| 2026-01-29 | 32.36 | 32.70 | 0.05 | 0.15% | 31.83 | 33.69 | 26344 | 8663.46 | 1.54% | 0.00 |
| 2026-01-28 | 33.28 | 32.65 | -0.69 | -2.07% | 32.27 | 33.40 | 30777 | 10055.36 | 1.80% | 0.00 |
| 2026-01-27 | 33.87 | 33.34 | -0.55 | -1.62% | 32.03 | 34.27 | 41502 | 13705.40 | 2.42% | 0.00 |
| 2026-01-26 | 36.40 | 33.89 | -3.17 | -8.55% | 33.85 | 36.90 | 69965 | 24442.21 | 4.08% | 0.00 |
| 2026-01-23 | 36.40 | 37.06 | 1.12 | 3.12% | 36.11 | 37.60 | 44275 | 16391.35 | 2.58% | 0.00 |
| 2026-01-22 | 36.09 | 35.94 | -0.17 | -0.47% | 35.66 | 36.15 | 14949 | 5365.14 | 0.87% | 0.00 |
| 2026-01-21 | 36.06 | 36.11 | -0.10 | -0.28% | 35.73 | 36.37 | 15323 | 5524.99 | 0.89% | 0.00 |
| 2026-01-20 | 36.50 | 36.21 | -0.25 | -0.69% | 35.81 | 37.80 | 21984 | 8017.41 | 1.28% | 0.00 |
| 2026-01-19 | 36.97 | 36.46 | -0.84 | -2.25% | 36.43 | 37.70 | 29926 | 11063.05 | 1.75% | 0.00 |
| 2026-01-16 | 38.10 | 37.30 | -0.51 | -1.35% | 37.00 | 38.66 | 32014 | 12006.96 | 1.87% | 0.00 |
| 2026-01-15 | 38.25 | 37.81 | -0.44 | -1.15% | 37.43 | 39.07 | 40039 | 15235.32 | 2.34% | 0.00 |
| 2026-01-14 | 37.12 | 38.25 | 0.94 | 2.52% | 37.12 | 38.85 | 49630 | 18877.64 | 2.90% | 0.00 |
| 2026-01-13 | 37.59 | 37.31 | 0.11 | 0.30% | 36.58 | 38.38 | 47180 | 17751.80 | 2.75% | 13.00 |
| 2026-01-12 | 37.08 | 37.20 | 0.17 | 0.46% | 36.51 | 37.49 | 45665 | 16899.70 | 2.67% | 0.00 |
| 2026-01-09 | 35.72 | 37.03 | 1.16 | 3.23% | 35.66 | 37.89 | 57616 | 21157.94 | 3.36% | 0.00 |
| 2026-01-08 | 34.58 | 35.87 | 1.05 | 3.02% | 34.41 | 36.22 | 52083 | 18518.82 | 3.04% | 0.00 |
| 2026-01-07 | 34.11 | 34.82 | 0.70 | 2.05% | 33.63 | 35.70 | 53287 | 18478.84 | 3.11% | 0.00 |
| 2026-01-06 | 34.48 | 34.12 | -0.31 | -0.90% | 33.77 | 34.58 | 20676 | 7053.36 | 1.21% | 0.00 |
| 2026-01-05 | 33.58 | 34.43 | 1.13 | 3.39% | 33.01 | 34.59 | 31036 | 10614.79 | 1.81% | 0.00 |
| 2025-12-31 | 33.68 | 33.30 | -0.24 | -0.72% | 33.03 | 33.69 | 16409 | 5458.98 | 0.96% | 0.00 |
| 2025-12-30 | 33.78 | 33.54 | -0.44 | -1.29% | 33.33 | 33.98 | 16333 | 5487.87 | 0.95% | 0.00 |
| 2025-12-29 | 34.17 | 33.98 | -0.40 | -1.16% | 33.60 | 34.36 | 18807 | 6386.71 | 1.10% | 0.00 |
| 2025-12-26 | 34.05 | 34.38 | 0.33 | 0.97% | 33.81 | 34.68 | 16274 | 5563.01 | 0.95% | 0.00 |
| 2025-12-25 | 35.14 | 34.05 | -0.78 | -2.24% | 33.82 | 35.18 | 24749 | 8448.46 | 1.44% | 0.00 |
| 2025-12-24 | 33.55 | 34.83 | 1.28 | 3.82% | 33.30 | 35.09 | 35606 | 12327.46 | 2.08% | 0.00 |
| 2025-12-23 | 33.12 | 33.55 | 0.31 | 0.93% | 32.86 | 33.78 | 22044 | 7357.22 | 1.29% | 0.00 |
| 2025-12-22 | 32.41 | 33.24 | 0.64 | 1.96% | 32.39 | 33.79 | 28965 | 9554.97 | 1.69% | 0.00 |
| 2025-12-19 | 32.78 | 32.60 | -0.06 | -0.18% | 32.51 | 33.32 | 17848 | 5865.93 | 1.04% | 0.00 |
| 2025-12-18 | 33.06 | 32.66 | -0.60 | -1.80% | 32.55 | 33.33 | 17534 | 5768.66 | 1.02% | 0.00 |
| 2025-12-17 | 32.56 | 33.26 | 0.51 | 1.56% | 32.35 | 33.85 | 37403 | 12379.78 | 2.18% | 0.00 |
| 2025-12-16 | 32.81 | 32.75 | -0.13 | -0.40% | 32.42 | 33.58 | 18676 | 6120.73 | 1.09% | 0.00 |
| 2025-12-15 | 33.30 | 32.88 | -0.75 | -2.23% | 32.85 | 33.65 | 17022 | 5652.99 | 0.99% | 0.00 |
| 2025-12-12 | 33.69 | 33.63 | -0.28 | -0.83% | 33.49 | 33.90 | 16974 | 5716.20 | 0.99% | 0.00 |
| 2025-12-11 | 34.49 | 33.91 | -0.65 | -1.88% | 33.55 | 34.50 | 28391 | 9606.91 | 1.66% | 0.00 |
| 2025-12-10 | 34.30 | 34.56 | 0.16 | 0.47% | 34.05 | 34.69 | 18498 | 6358.37 | 1.08% | 0.00 |
| 2025-12-09 | 35.50 | 34.40 | -1.55 | -4.31% | 34.10 | 35.94 | 45413 | 15688.92 | 2.65% | 0.00 |
| 2025-12-08 | 34.26 | 35.95 | 1.70 | 4.96% | 34.25 | 37.28 | 63894 | 22855.80 | 3.73% | 0.00 |
| 2025-12-05 | 33.99 | 34.25 | 0.27 | 0.79% | 33.03 | 34.28 | 23563 | 7937.87 | 1.38% | 0.00 |
| 2025-12-04 | 33.30 | 33.98 | 0.53 | 1.58% | 32.66 | 34.45 | 32448 | 10939.67 | 1.89% | 0.00 |
| 2025-12-03 | 34.30 | 33.45 | -0.70 | -2.05% | 33.26 | 34.42 | 23523 | 7910.27 | 1.37% | 0.00 |
| 2025-12-02 | 35.80 | 34.15 | -1.78 | -4.95% | 34.05 | 35.80 | 38262 | 13213.06 | 2.23% | 0.00 |
| 2025-12-01 | 37.16 | 35.93 | -1.25 | -3.36% | 35.59 | 37.16 | 38925 | 13997.19 | 2.27% | 0.00 |
| 2025-11-28 | 36.56 | 37.18 | 0.52 | 1.42% | 36.20 | 37.18 | 19555 | 7160.45 | 1.14% | 3.00 |
| 2025-11-27 | 36.98 | 36.66 | -0.37 | -1.00% | 36.50 | 37.50 | 23061 | 8542.21 | 1.35% | 0.00 |
| 2025-11-26 | 36.45 | 37.03 | 0.57 | 1.56% | 36.22 | 37.75 | 30066 | 11188.39 | 1.75% | 0.00 |
| 2025-11-25 | 35.81 | 36.46 | 0.81 | 2.27% | 35.76 | 36.75 | 28905 | 10513.42 | 1.69% | 0.00 |
深证大盘股票行情在线 K线走势图
亿田智能(300911)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
