亿田智能 (300911) - 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
2026-03-20	38.32	30.63	-7.60	-19.88%	30.58	39.58	176278	59724	10.29%
2026-03-19	39.34	38.23	-2.41	-5.93%	38.05	40.64	57452	22517	3.35%
2026-03-18	39.36	40.64	2.22	5.78%	38.88	41.14	65577	26329	3.83%
2026-03-17	40.07	38.42	-1.65	-4.12%	38.28	40.27	34880	13613	2.04%
2026-03-16	40.54	40.07	-0.47	-1.16%	38.87	40.65	54839	21766	3.20%
2026-03-13	41.43	40.54	-1.28	-3.06%	40.30	43.10	71755	29676	4.19%
2026-03-12	42.43	41.82	-0.94	-2.20%	41.00	42.81	79006	32948	4.61%
2026-03-11	45.33	42.76	-2.57	-5.67%	42.04	46.24	84975	37131	4.96%
2026-03-10	44.42	45.33	1.43	3.26%	43.15	47.68	107661	48899	6.28%
2026-03-09	41.00	43.90	0.78	1.81%	37.38	44.65	146973	59367	8.58%
2026-03-06	44.41	43.12	-3.19	-6.89%	42.26	46.30	122219	54163	7.13%
2026-03-05	44.69	46.31	3.30	7.67%	42.24	48.87	157626	71209	9.20%
2026-03-04	44.71	43.01	-2.00	-4.44%	42.46	47.17	117687	52900	6.87%
2026-03-03	48.44	45.01	-3.45	-7.12%	44.73	48.44	128422	59957	7.50%
2026-03-02	43.00	48.46	6.87	16.52%	43.00	49.91	267773	129835	15.63%
2026-02-27	36.50	41.59	4.58	12.38%	36.41	43.30	128353	52369	7.49%
2026-02-26	37.60	37.01	-0.45	-1.20%	36.71	37.68	16558	6143	0.97%
2026-02-25	37.01	37.46	0.71	1.93%	36.68	37.89	18066	6764	1.05%
2026-02-24	36.76	36.75	0.24	0.66%	35.94	37.29	25543	9363	1.49%
2026-02-13	37.24	36.51	-0.68	-1.83%	36.50	37.42	15577	5756	0.91%
2026-02-12	37.58	37.19	-0.39	-1.04%	37.19	37.88	16221	6083	0.95%
2026-02-11	37.46	37.58	0.04	0.11%	37.22	38.15	17051	6405	1.00%
2026-02-10	37.06	37.54	0.54	1.46%	37.06	38.40	33848	12842	1.98%
2026-02-09	37.57	37.00	-0.44	-1.18%	36.02	37.57	30694	11261	1.79%
2026-02-06	35.96	37.44	1.52	4.23%	35.49	37.91	43459	16114	2.54%
2026-02-05	35.10	35.92	0.52	1.47%	34.65	36.47	29033	10337	1.69%
2026-02-04	34.12	35.40	1.29	3.78%	33.70	35.49	41406	14449	2.42%
2026-02-03	33.68	34.11	0.58	1.73%	33.34	34.25	20545	6949	1.20%
2026-02-02	34.07	33.53	-0.23	-0.68%	33.29	34.70	26470	8997	1.54%
2026-01-30	32.27	33.76	1.06	3.24%	32.10	34.25	31181	10425	1.82%
2026-01-29	32.36	32.70	0.05	0.15%	31.83	33.69	26344	8663	1.54%
2026-01-28	33.28	32.65	-0.69	-2.07%	32.27	33.40	30777	10055	1.80%
2026-01-27	33.87	33.34	-0.55	-1.62%	32.03	34.27	41502	13705	2.42%
2026-01-26	36.40	33.89	-3.17	-8.55%	33.85	36.90	69965	24442	4.08%
2026-01-23	36.40	37.06	1.12	3.12%	36.11	37.60	44275	16391	2.58%
2026-01-22	36.09	35.94	-0.17	-0.47%	35.66	36.15	14949	5365	0.87%
2026-01-21	36.06	36.11	-0.10	-0.28%	35.73	36.37	15323	5524	0.89%
2026-01-20	36.50	36.21	-0.25	-0.69%	35.81	37.80	21984	8017	1.28%
2026-01-19	36.97	36.46	-0.84	-2.25%	36.43	37.70	29926	11063	1.75%
2026-01-16	38.10	37.30	-0.51	-1.35%	37.00	38.66	32014	12006	1.87%
2026-01-15	38.25	37.81	-0.44	-1.15%	37.43	39.07	40039	15235	2.34%
2026-01-14	37.12	38.25	0.94	2.52%	37.12	38.85	49630	18877	2.90%
2026-01-13	37.59	37.31	0.11	0.30%	36.58	38.38	47180	17751	2.75%
2026-01-12	37.08	37.20	0.17	0.46%	36.51	37.49	45665	16899	2.67%
2026-01-09	35.72	37.03	1.16	3.23%	35.66	37.89	57616	21157	3.36%
2026-01-08	34.58	35.87	1.05	3.02%	34.41	36.22	52083	18518	3.04%
2026-01-07	34.11	34.82	0.70	2.05%	33.63	35.70	53287	18478	3.11%
2026-01-06	34.48	34.12	-0.31	-0.90%	33.77	34.58	20676	7053	1.21%
2026-01-05	33.58	34.43	1.13	3.39%	33.01	34.59	31036	10614	1.81%
2025-12-31	33.68	33.30	-0.24	-0.72%	33.03	33.69	16409	5458	0.96%
2025-12-30	33.78	33.54	-0.44	-1.29%	33.33	33.98	16333	5487	0.95%
2025-12-29	34.17	33.98	-0.40	-1.16%	33.60	34.36	18807	6386	1.10%
2025-12-26	34.05	34.38	0.33	0.97%	33.81	34.68	16274	5563	0.95%
2025-12-25	35.14	34.05	-0.78	-2.24%	33.82	35.18	24749	8448	1.44%
2025-12-24	33.55	34.83	1.28	3.82%	33.30	35.09	35606	12327	2.08%
2025-12-23	33.12	33.55	0.31	0.93%	32.86	33.78	22044	7357	1.29%
2025-12-22	32.41	33.24	0.64	1.96%	32.39	33.79	28965	9554	1.69%
2025-12-19	32.78	32.60	-0.06	-0.18%	32.51	33.32	17848	5865	1.04%
2025-12-18	33.06	32.66	-0.60	-1.80%	32.55	33.33	17534	5768	1.02%
2025-12-17	32.56	33.26	0.51	1.56%	32.35	33.85	37403	12379	2.18%
2025-12-16	32.81	32.75	-0.13	-0.40%	32.42	33.58	18676	6120	1.09%
2025-12-15	33.30	32.88	-0.75	-2.23%	32.85	33.65	17022	5652	0.99%
2025-12-12	33.69	33.63	-0.28	-0.83%	33.49	33.90	16974	5716	0.99%