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 |
|---|
| 2026-02-04 | 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 |
| 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 |
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
