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 |
|---|
| 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 |
| 2025-11-24 | 36.41 | 35.65 | -0.76 | -2.09% | 35.06 | 36.69 | 31127 | 11105.13 | 1.82% | 0.00 |
| 2025-11-21 | 36.50 | 36.41 | -0.39 | -1.06% | 36.20 | 37.31 | 37783 | 13911.21 | 2.21% | 0.00 |
| 2025-11-20 | 38.68 | 36.80 | -1.12 | -2.95% | 36.63 | 39.00 | 33422 | 12548.87 | 1.95% | 0.00 |
| 2025-11-19 | 38.09 | 37.92 | -0.18 | -0.47% | 36.53 | 38.48 | 37746 | 14132.55 | 2.20% | 0.00 |
| 2025-11-18 | 37.88 | 38.10 | 0.30 | 0.79% | 37.35 | 38.39 | 22282 | 8437.96 | 1.30% | 0.00 |
| 2025-11-17 | 37.22 | 37.80 | 0.36 | 0.96% | 37.00 | 38.20 | 28034 | 10530.14 | 1.64% | 0.00 |
| 2025-11-14 | 36.79 | 37.44 | 0.54 | 1.46% | 36.51 | 39.40 | 57793 | 22153.08 | 3.37% | 0.00 |
| 2025-11-13 | 36.55 | 36.90 | 0.31 | 0.85% | 36.16 | 37.40 | 22908 | 8410.33 | 1.34% | 0.00 |
| 2025-11-12 | 37.06 | 36.59 | -0.48 | -1.29% | 36.30 | 37.46 | 20525 | 7531.78 | 1.20% | 0.00 |
| 2025-11-11 | 37.00 | 37.07 | 0.20 | 0.54% | 36.59 | 37.32 | 24597 | 9095.41 | 1.44% | 0.00 |
| 2025-11-10 | 38.18 | 36.87 | -1.02 | -2.69% | 36.73 | 38.37 | 42305 | 15769.05 | 2.47% | 0.00 |
| 2025-11-07 | 38.70 | 37.89 | -0.82 | -2.12% | 37.88 | 39.00 | 29004 | 11144.49 | 1.69% | 0.00 |
| 2025-11-06 | 40.54 | 38.71 | -1.25 | -3.13% | 38.66 | 40.57 | 45180 | 17671.14 | 2.64% | 0.00 |
| 2025-11-05 | 39.13 | 39.96 | 0.55 | 1.40% | 38.51 | 40.44 | 45218 | 18079.36 | 2.64% | 0.00 |
| 2025-11-04 | 40.01 | 39.41 | -0.58 | -1.45% | 38.58 | 40.10 | 46255 | 18054.73 | 2.70% | 0.00 |
| 2025-11-03 | 39.31 | 39.99 | 0.82 | 2.09% | 39.17 | 40.44 | 55206 | 22049.13 | 3.22% | 0.00 |
| 2025-10-31 | 38.16 | 39.17 | 0.79 | 2.06% | 37.43 | 39.66 | 64583 | 25007.88 | 3.77% | 0.00 |
| 2025-10-30 | 38.28 | 38.38 | 0.18 | 0.47% | 37.91 | 40.10 | 69986 | 27344.90 | 4.08% | 0.00 |
| 2025-10-29 | 38.50 | 38.20 | -0.50 | -1.29% | 38.20 | 39.93 | 71174 | 27663.12 | 4.15% | 0.00 |
| 2025-10-28 | 39.07 | 38.70 | -0.79 | -2.00% | 38.60 | 39.66 | 42830 | 16689.64 | 2.50% | 0.00 |
| 2025-10-27 | 39.00 | 39.49 | 0.71 | 1.83% | 38.40 | 39.97 | 55112 | 21664.42 | 3.22% | 0.00 |
| 2025-10-24 | 38.57 | 38.78 | -0.17 | -0.44% | 37.82 | 39.35 | 53971 | 20821.85 | 3.15% | 0.00 |
| 2025-10-23 | 41.29 | 38.95 | -2.75 | -6.59% | 38.00 | 41.99 | 83509 | 32806.77 | 4.87% | 0.00 |
| 2025-10-22 | 42.00 | 41.70 | 1.12 | 2.76% | 41.00 | 42.57 | 66054 | 27662.19 | 3.86% | 0.00 |
| 2025-10-21 | 42.00 | 40.58 | -0.92 | -2.22% | 39.02 | 42.00 | 94829 | 38232.42 | 5.53% | 0.00 |
| 2025-10-20 | 50.20 | 41.50 | -8.70 | -17.33% | 40.16 | 51.32 | 171143 | 76147.02 | 9.99% | 0.00 |
| 2025-10-17 | 52.38 | 50.20 | -2.30 | -4.38% | 49.88 | 54.98 | 48830 | 25397.26 | 2.85% | 0.00 |
| 2025-10-16 | 51.00 | 52.50 | 1.19 | 2.32% | 50.76 | 54.34 | 42040 | 22262.48 | 2.45% | 0.00 |
| 2025-10-15 | 53.00 | 51.31 | -1.47 | -2.79% | 49.52 | 53.03 | 42738 | 21998.99 | 2.49% | 0.00 |
| 2025-10-14 | 54.39 | 52.78 | -1.42 | -2.62% | 52.15 | 55.11 | 49536 | 26616.16 | 2.89% | 0.00 |
| 2025-10-13 | 46.10 | 54.20 | 4.28 | 8.57% | 46.10 | 54.68 | 82723 | 43160.68 | 4.83% | 0.00 |
| 2025-10-10 | 52.97 | 49.92 | -1.94 | -3.74% | 48.81 | 53.48 | 52744 | 26858.02 | 3.08% | 0.00 |
| 2025-10-09 | 53.70 | 51.86 | -2.26 | -4.18% | 51.78 | 55.31 | 59330 | 31654.86 | 3.50% | 0.00 |
| 2025-09-30 | 52.97 | 54.12 | 1.62 | 3.09% | 52.01 | 54.98 | 56482 | 30237.35 | 3.33% | 2.00 |
| 2025-09-29 | 54.10 | 52.50 | -1.52 | -2.81% | 52.00 | 54.83 | 46445 | 24799.98 | 2.74% | 0.00 |
| 2025-09-26 | 56.70 | 54.02 | -2.76 | -4.86% | 54.00 | 56.70 | 43946 | 24035.43 | 2.59% | 0.00 |
| 2025-09-25 | 58.84 | 56.78 | -1.47 | -2.52% | 56.38 | 58.84 | 37741 | 21596.06 | 2.23% | 0.00 |
| 2025-09-24 | 57.50 | 58.25 | 0.85 | 1.48% | 56.23 | 58.71 | 40707 | 23496.67 | 2.40% | 3.00 |
| 2025-09-23 | 60.70 | 57.40 | -3.30 | -5.44% | 55.59 | 61.51 | 65823 | 37981.34 | 3.89% | 0.00 |
| 2025-09-22 | 58.10 | 60.70 | 2.68 | 4.62% | 57.50 | 61.40 | 89518 | 53732.63 | 5.29% | 4.00 |
| 2025-09-19 | 57.00 | 58.02 | 0.07 | 0.12% | 56.56 | 58.28 | 37542 | 21582.39 | 2.22% | 0.00 |
| 2025-09-18 | 56.54 | 57.95 | 1.10 | 1.93% | 56.12 | 59.58 | 70526 | 40739.04 | 4.16% | 20.00 |
| 2025-09-17 | 58.70 | 56.85 | -1.61 | -2.75% | 56.55 | 58.99 | 44203 | 25504.06 | 2.61% | 0.00 |
| 2025-09-16 | 57.50 | 58.46 | 0.15 | 0.26% | 56.80 | 60.50 | 64696 | 37667.41 | 3.82% | 0.00 |
| 2025-09-15 | 52.00 | 58.31 | 5.79 | 11.02% | 51.06 | 59.99 | 131675 | 74479.43 | 7.77% | 0.00 |
| 2025-09-12 | 53.20 | 52.52 | 0.37 | 0.71% | 51.65 | 54.01 | 38767 | 20386.18 | 2.29% | 0.00 |
| 2025-09-11 | 51.90 | 52.15 | 0.16 | 0.31% | 50.59 | 54.00 | 43405 | 22708.40 | 2.56% | 0.00 |
| 2025-09-10 | 52.99 | 51.99 | -1.02 | -1.92% | 51.70 | 54.18 | 30643 | 16191.06 | 1.81% | 0.00 |
| 2025-09-09 | 55.17 | 53.01 | -2.16 | -3.92% | 52.03 | 55.57 | 45228 | 24260.41 | 2.67% | 0.00 |
| 2025-09-08 | 55.20 | 55.17 | 0.57 | 1.04% | 52.80 | 56.98 | 54789 | 30457.73 | 3.24% | 0.00 |
| 2025-09-05 | 53.74 | 54.60 | 0.60 | 1.11% | 52.00 | 54.60 | 43484 | 23176.50 | 2.57% | 0.00 |
| 2025-09-04 | 55.98 | 54.00 | -1.96 | -3.50% | 53.00 | 56.99 | 63628 | 35009.85 | 3.76% | 0.00 |
| 2025-09-03 | 55.38 | 55.96 | 0.52 | 0.94% | 53.60 | 56.62 | 63458 | 35155.96 | 3.75% | 0.00 |
| 2025-09-02 | 56.00 | 55.44 | -1.08 | -1.91% | 51.54 | 58.50 | 114956 | 63165.10 | 6.79% | 0.00 |
| 2025-09-01 | 57.00 | 56.52 | 1.22 | 2.21% | 55.51 | 63.05 | 164980 | 96625.29 | 9.74% | 0.00 |
| 2025-08-29 | 57.25 | 55.30 | -1.30 | -2.30% | 54.50 | 59.11 | 81699 | 45722.35 | 4.82% | 0.00 |
| 2025-08-28 | 58.73 | 56.60 | -1.61 | -2.77% | 55.07 | 60.44 | 88694 | 50712.21 | 5.24% | 0.00 |
| 2025-08-27 | 58.02 | 58.21 | 0.71 | 1.23% | 56.65 | 61.18 | 96812 | 57224.92 | 5.72% | 0.00 |
| 2025-08-26 | 58.62 | 57.50 | -1.12 | -1.91% | 56.18 | 59.28 | 79308 | 45634.36 | 4.68% | 0.00 |
| 2025-08-25 | 53.78 | 58.62 | 4.86 | 9.04% | 53.77 | 60.19 | 115703 | 66615.16 | 6.83% | 0.00 |
| 2025-08-22 | 55.00 | 53.76 | -0.35 | -0.65% | 52.81 | 55.00 | 38776 | 20859.28 | 2.29% | 0.00 |
| 2025-08-21 | 53.84 | 54.11 | 1.21 | 2.29% | 52.71 | 55.15 | 53288 | 28665.40 | 3.15% | 0.00 |
| 2025-08-20 | 50.99 | 52.90 | 1.92 | 3.77% | 50.98 | 52.98 | 34885 | 18140.08 | 2.06% | 0.00 |
| 2025-08-19 | 52.30 | 50.98 | -1.49 | -2.84% | 50.15 | 52.46 | 41758 | 21372.87 | 2.47% | 0.00 |
| 2025-08-18 | 52.95 | 52.47 | -0.56 | -1.06% | 52.24 | 54.88 | 55819 | 29647.34 | 3.30% | 1.00 |
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
