英唐智控 (300131) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	14.69	14.96	0.16	1.08%	14.62	15.34	600986	90186	5.77%
2026-08-05	14.30	14.80	-0.10	-0.67%	14.20	14.99	711406	104377	6.83%
2026-08-04	13.38	14.90	1.72	13.05%	13.20	14.95	787880	112632	7.56%
2026-08-03	12.61	13.18	0.51	4.03%	12.42	13.46	526718	68995	5.05%
2026-07-31	12.80	12.67	0.76	6.38%	12.64	13.19	787523	101899	7.56%
2026-07-30	13.15	11.91	-1.47	-10.99%	11.91	13.34	661721	82257	6.35%
2026-07-29	13.92	13.38	-0.66	-4.70%	12.70	14.07	642357	85206	6.16%
2026-07-28	14.70	14.04	-1.00	-6.65%	13.88	14.89	415454	59790	3.99%
2026-07-27	14.50	15.04	0.54	3.72%	14.21	15.10	387458	57228	3.72%
2026-07-24	14.65	14.50	-0.45	-3.01%	14.47	14.97	296290	43593	2.84%
2026-07-23	15.35	14.95	-0.40	-2.61%	14.88	15.53	427493	64540	4.10%
2026-07-22	14.78	15.35	0.36	2.40%	14.61	16.05	823350	125985	7.90%
2026-07-21	14.20	14.99	0.83	5.86%	13.40	15.04	720537	103982	6.91%
2026-07-20	14.32	14.16	0.21	1.51%	13.15	14.58	749079	104463	7.19%
2026-07-17	15.91	13.95	-2.24	-13.84%	13.94	15.99	787494	116791	7.56%
2026-07-16	16.50	16.19	-0.81	-4.76%	15.86	17.25	614952	100807	5.90%
2026-07-15	18.99	17.00	-2.00	-10.53%	17.00	19.09	913824	162477	8.77%
2026-07-14	18.00	19.00	1.01	5.61%	17.92	19.70	957996	179443	9.19%
2026-07-13	18.52	17.99	-0.91	-4.81%	17.92	19.88	845595	160447	8.11%
2026-07-10	20.54	18.90	-1.93	-9.27%	18.82	20.68	1090324	217408	10.46%
2026-07-09	19.40	20.83	1.15	5.84%	18.64	21.00	1387816	274747	13.32%
2026-07-08	19.07	19.68	0.61	3.20%	17.63	19.87	1317649	247679	12.64%
2026-07-07	19.01	19.07	0.18	0.95%	18.50	19.60	1048733	199606	10.06%
2026-07-06	17.95	18.89	0.95	5.30%	17.54	19.15	943796	177050	9.06%
2026-07-03	17.61	17.94	0.15	0.84%	16.97	18.65	755719	134097	7.25%
2026-07-02	17.86	17.79	-0.72	-3.89%	17.37	19.19	775858	141195	7.44%
2026-07-01	18.79	18.51	-0.52	-2.73%	18.37	19.45	655404	123337	6.29%
2026-06-30	18.64	19.03	0.39	2.09%	18.22	19.59	751473	143373	7.21%
2026-06-29	19.59	18.64	-1.36	-6.80%	17.74	19.78	1121808	209493	10.76%
2026-06-26	20.70	20.00	-1.08	-5.12%	19.87	21.62	957838	197187	9.19%
2026-06-25	21.17	21.08	-0.29	-1.36%	20.80	21.53	1115816	235836	10.71%
2026-06-24	19.54	21.37	1.79	9.14%	19.46	22.45	1446222	300297	13.88%
2026-06-23	20.08	19.58	-0.66	-3.26%	19.12	20.26	907130	178629	8.70%
2026-06-22	19.30	20.24	1.38	7.32%	18.46	20.30	1463092	286653	14.04%
2026-06-18	18.75	18.86	0.07	0.37%	18.25	19.17	703033	132027	6.75%
2026-06-17	19.06	18.79	-0.83	-4.23%	18.51	19.37	985030	185954	9.45%
2026-06-16	19.11	19.62	0.36	1.87%	18.81	20.26	1296992	253312	12.44%
2026-06-15	16.95	19.26	2.01	11.65%	16.95	19.66	1605024	296006	15.40%
2026-06-12	18.50	17.25	0.72	4.36%	17.00	19.17	2074739	377692	19.91%
2026-06-11	15.50	16.53	1.03	6.65%	15.36	17.05	1144366	187697	10.98%
2026-06-10	15.98	15.50	-0.75	-4.62%	15.21	15.98	543817	84607	5.22%
2026-06-09	15.96	16.25	0.58	3.70%	15.71	16.30	548086	87979	5.26%
2026-06-08	16.00	15.67	-1.17	-6.95%	15.45	16.43	715964	114295	6.87%
2026-06-05	16.91	16.84	-0.29	-1.69%	16.46	17.44	748261	127112	7.18%
2026-06-04	16.88	17.13	-0.05	-0.29%	16.51	17.38	814540	137975	7.82%
2026-06-03	17.51	17.18	-0.04	-0.23%	16.81	17.93	1088503	189563	10.44%
2026-06-02	16.96	17.22	0.43	2.56%	16.54	17.44	676054	115863	6.49%
2026-06-01	17.50	16.79	-0.59	-3.39%	16.65	17.55	676872	115634	6.49%
2026-05-29	18.66	17.38	-1.31	-7.01%	17.17	18.80	868527	154264	8.33%
2026-05-28	17.84	18.69	0.75	4.18%	17.46	19.10	941206	170832	9.03%
2026-05-27	18.72	17.94	-0.81	-4.32%	17.76	18.81	996500	181479	9.56%
2026-05-26	19.89	18.75	-1.35	-6.72%	18.38	19.89	1155387	217821	11.09%
2026-05-25	20.10	20.10	0.30	1.52%	19.78	21.19	1070105	216959	10.27%
2026-05-22	20.20	19.80	-0.08	-0.40%	19.50	20.38	1282876	255170	12.31%
2026-05-21	22.96	19.88	-2.91	-12.77%	19.76	23.03	2040002	430804	19.57%
2026-05-20	22.77	22.79	-0.15	-0.65%	22.33	23.66	1487835	340548	14.27%
2026-05-19	21.55	22.94	1.19	5.47%	21.07	23.15	1595661	353908	15.31%
2026-05-18	20.46	21.75	0.22	1.02%	19.79	22.08	1420634	298830	13.63%
2026-05-15	21.50	21.53	0.28	1.32%	20.67	22.20	1705762	364348	16.37%
2026-05-14	20.59	21.25	0.93	4.58%	20.48	22.37	1850690	396314	17.76%
2026-05-13	18.88	20.32	1.31	6.89%	18.73	20.64	1804078	359195	17.31%
2026-05-12	18.18	19.01	0.79	4.34%	18.02	20.20	1943561	371446	18.65%
2026-05-11	18.10	18.22	0.20	1.11%	17.50	18.33	1626169	291164	15.60%
2026-05-08	17.10	18.02	0.37	2.10%	17.07	18.30	1591650	281673	15.27%
2026-05-07	16.66	17.65	1.27	7.75%	16.13	17.89	1791006	309601	17.18%
2026-05-06	16.56	16.38	0.13	0.80%	16.14	16.86	1243897	204448	11.93%
2026-04-30	16.75	16.25	-0.35	-2.11%	16.20	16.99	784201	128180	7.52%
2026-04-29	16.18	16.60	0.16	0.97%	16.11	17.13	867754	145873	8.33%
2026-04-28	17.50	16.44	-0.77	-4.47%	16.30	17.55	968075	161251	9.29%