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
2026-06-16	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%
2026-04-27	16.46	17.21	0.93	5.71%	16.46	18.35	1464711	254666	14.05%
2026-04-24	16.93	16.28	-1.07	-6.17%	16.03	17.26	1359799	224109	13.05%
2026-04-23	18.01	17.35	-0.67	-3.72%	16.98	19.08	1765372	313867	16.94%
2026-04-22	17.27	18.02	0.30	1.69%	17.27	18.45	1603758	289144	15.39%
2026-04-21	15.70	17.72	1.54	9.52%	15.50	17.97	2084990	348575	20.00%
2026-04-20	16.19	16.18	0.47	2.99%	15.57	16.64	1641129	264932	15.75%
2026-04-17	15.38	15.71	0.53	3.49%	15.26	15.97	1295915	202355	12.43%
2026-04-16	15.21	15.18	-0.28	-1.81%	14.98	15.31	902686	136738	8.66%
2026-04-15	15.51	15.46	-0.01	-0.06%	15.03	15.89	1207664	186853	11.59%
2026-04-14	15.36	15.47	-0.02	-0.13%	15.26	15.90	1257910	195263	12.07%
2026-04-13	15.46	15.49	0.07	0.45%	15.13	15.89	1969140	305414	18.89%
2026-04-10	13.00	15.42	2.57	20.00%	12.98	15.42	2579978	378122	24.75%
2026-04-09	12.02	12.85	0.57	4.64%	11.94	13.36	1229734	155301	11.80%
2026-04-08	11.84	12.28	0.99	8.77%	11.62	12.34	1027094	123374	9.85%
2026-04-07	11.50	11.29	-0.07	-0.62%	11.21	11.59	385169	43824	3.70%
2026-04-03	11.42	11.36	0.16	1.43%	11.25	11.96	750077	86876	7.20%
2026-04-02	11.51	11.20	-0.38	-3.28%	11.10	11.77	436797	49748	4.19%
2026-04-01	11.69	11.58	0.20	1.76%	11.37	11.79	483702	56002	4.64%
2026-03-31	11.78	11.38	-0.58	-4.85%	11.36	11.84	618252	71435	5.93%
2026-03-30	12.18	11.96	-0.20	-1.64%	11.84	12.48	715486	85948	6.86%
2026-03-27	10.89	12.16	0.85	7.52%	10.78	12.87	1563058	186452	15.00%
2026-03-26	11.51	11.31	0.30	2.72%	11.23	11.81	1558283	180015	14.95%
2026-03-25	13.56	11.01	-2.21	-16.72%	10.62	14.42	2571335	318608	24.67%
2026-03-24	12.88	13.22	0.60	4.75%	12.37	13.28	535898	68642	5.14%
2026-03-23	13.56	12.62	-1.18	-8.55%	12.50	13.60	673367	87520	6.46%
2026-03-20	13.74	13.80	0.30	2.22%	13.58	14.66	828244	117095	7.95%
2026-03-19	13.59	13.50	-0.43	-3.09%	13.42	13.80	312588	42457	3.00%
2026-03-18	13.74	13.93	0.34	2.50%	13.53	14.00	333909	45943	3.20%
2026-03-17	14.43	13.59	-0.69	-4.83%	13.56	14.43	435312	60401	4.18%
2026-03-16	14.62	14.28	-0.34	-2.33%	14.05	14.67	435790	61922	4.18%
2026-03-13	14.98	14.62	-0.48	-3.18%	14.59	15.09	591962	87603	5.68%
2026-03-12	13.63	15.10	1.43	10.46%	13.62	15.57	1283284	187535	12.31%
2026-03-11	13.90	13.67	-0.17	-1.23%	13.65	14.09	354475	49010	3.40%
2026-03-10	13.81	13.84	0.30	2.22%	13.66	14.00	338688	46916	3.25%
2026-03-09	13.53	13.54	-0.34	-2.45%	13.00	13.62	477015	63227	4.58%