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
2026-07-30	19.93	20.52	1.81	9.67%	19.15	22.30	208744	42596	12.18%
2026-07-29	18.21	18.71	0.37	2.02%	17.69	18.74	98382	17980	5.74%
2026-07-28	18.89	18.34	-1.09	-5.61%	18.06	19.27	108840	20175	6.35%
2026-07-27	19.44	19.43	1.30	7.17%	18.12	19.49	147533	27802	8.61%
2026-07-24	19.40	18.13	-1.35	-6.93%	17.80	19.40	61461	11272	3.59%
2026-07-23	18.70	19.48	0.56	2.96%	18.60	19.79	73196	14132	4.27%
2026-07-22	18.80	18.92	-0.15	-0.79%	18.50	19.65	66731	12698	3.89%
2026-07-21	19.40	19.07	-0.03	-0.16%	17.00	19.45	93469	17190	5.46%
2026-07-20	20.01	19.10	-1.30	-6.37%	18.71	21.08	103245	20594	6.03%
2026-07-17	21.61	20.40	-1.27	-5.86%	20.25	23.84	111566	24258	6.51%
2026-07-16	20.10	21.67	1.40	6.91%	19.91	21.82	98154	20613	5.73%
2026-07-15	20.20	20.27	-0.13	-0.64%	19.94	20.99	55636	11351	3.25%
2026-07-14	21.00	20.40	-0.67	-3.18%	19.69	21.36	71629	14499	4.18%
2026-07-13	22.11	21.07	-1.14	-5.13%	20.98	22.68	111258	24098	6.49%
2026-07-10	19.45	22.21	2.71	13.90%	19.43	23.23	186558	40480	10.89%
2026-07-09	18.97	19.50	1.01	5.46%	18.43	20.44	101070	19481	5.90%
2026-07-08	18.94	18.49	-0.41	-2.17%	18.30	19.03	36628	6820	2.14%
2026-07-07	19.73	18.90	-0.98	-4.93%	18.74	19.90	50537	9694	2.95%
2026-07-06	20.69	19.88	-0.82	-3.96%	19.66	20.90	56484	11395	3.30%
2026-07-03	20.61	20.70	0.14	0.68%	20.21	21.10	63450	13129	3.70%
2026-07-02	21.38	20.56	-1.22	-5.60%	20.49	22.39	97100	20705	5.67%
2026-07-01	21.14	21.78	0.53	2.49%	21.03	22.41	86413	18797	5.04%
2026-06-30	20.27	21.25	0.90	4.42%	20.25	22.12	109080	23067	6.37%
2026-06-29	21.29	20.35	-1.07	-5.00%	20.00	22.15	119065	24785	6.95%
2026-06-26	24.04	21.42	-3.18	-12.93%	20.94	24.20	173131	38363	10.10%
2026-06-25	23.00	24.60	1.43	6.17%	21.00	25.63	187427	42561	10.94%
2026-06-24	22.95	23.17	0.07	0.30%	22.23	23.34	70127	15974	4.09%
2026-06-23	21.83	23.10	1.12	5.10%	21.50	24.00	129954	30134	7.58%
2026-06-22	21.21	21.98	0.71	3.34%	20.40	22.32	87229	18523	5.09%
2026-06-18	21.54	21.27	-0.34	-1.57%	21.20	22.30	64012	13854	3.74%
2026-06-17	22.31	21.61	-0.59	-2.66%	21.55	22.31	53040	11581	3.10%
2026-06-16	22.84	22.20	-0.14	-0.63%	21.57	22.99	71088	15768	4.15%
2026-06-15	21.78	22.34	0.37	1.68%	21.78	22.84	48888	10955	2.85%
2026-06-12	22.04	21.97	0.25	1.15%	21.76	22.74	76364	16957	4.46%
2026-06-11	22.20	21.72	-0.37	-1.67%	21.37	22.42	63356	13872	3.70%
2026-06-10	22.76	22.09	-0.83	-3.62%	21.80	23.43	49897	11214	2.91%
2026-06-09	23.27	22.92	-0.05	-0.22%	22.52	23.30	60636	13824	3.54%
2026-06-08	23.51	22.97	-1.11	-4.61%	22.64	24.30	64621	15125	3.77%
2026-06-05	23.58	24.08	0.31	1.30%	23.54	25.01	90285	21833	5.27%
2026-06-04	23.50	23.77	0.27	1.15%	23.22	24.86	102418	24662	5.98%
2026-06-03	25.01	23.50	-1.51	-6.04%	23.29	25.12	128750	30930	7.51%
2026-06-02	25.65	25.01	-0.61	-2.38%	24.36	25.80	49416	12262	2.88%
2026-06-01	25.58	25.62	0.23	0.91%	25.19	26.98	65562	17108	3.83%
2026-05-29	26.89	25.39	-1.65	-6.10%	25.17	27.38	53825	13977	3.14%
2026-05-28	27.22	27.04	-0.29	-1.06%	26.41	27.53	65161	17649	3.80%
2026-05-27	28.80	27.33	-1.53	-5.30%	27.08	28.92	53196	14782	3.10%
2026-05-26	30.26	28.86	-1.55	-5.10%	28.10	30.27	81363	23474	4.75%
2026-05-25	31.54	30.41	-1.30	-4.10%	30.12	32.17	58364	17954	3.41%
2026-05-22	31.33	31.71	0.42	1.34%	30.70	32.02	55699	17468	3.25%
2026-05-21	33.20	31.29	-2.06	-6.18%	31.03	33.44	88269	28386	5.15%
2026-05-20	33.93	33.35	-1.61	-4.61%	33.25	35.10	87218	29500	5.09%
2026-05-19	33.89	34.96	0.84	2.46%	33.26	36.36	122136	42559	7.13%
2026-05-18	34.80	34.12	-0.88	-2.51%	33.50	37.38	121397	42432	7.09%
2026-05-15	36.21	35.00	-1.83	-4.97%	34.64	36.68	99020	34989	5.78%
2026-05-14	41.00	36.83	-2.65	-6.71%	36.01	41.99	156603	58766	9.14%
2026-05-13	35.05	39.48	3.79	10.62%	33.71	40.40	189993	70999	11.09%
2026-05-12	37.36	35.69	-2.02	-5.36%	34.59	38.63	141615	50980	8.27%
2026-05-11	39.59	37.71	1.71	4.75%	36.17	41.50	198366	76112	11.58%
2026-05-08	35.95	36.00	0.55	1.55%	34.65	36.60	113768	40877	6.64%
2026-05-07	33.00	35.45	3.05	9.41%	32.70	37.93	180566	64752	10.54%
2026-05-06	31.58	32.40	1.14	3.65%	31.07	33.43	86720	27977	5.06%
2026-04-30	31.73	31.26	-0.25	-0.79%	31.15	31.96	50624	15955	2.95%
2026-04-29	32.37	31.51	-1.27	-3.87%	31.38	32.66	64561	20609	3.77%
2026-04-28	30.41	32.78	2.17	7.09%	30.15	33.85	130537	41929	7.62%
2026-04-27	30.84	30.61	-0.54	-1.73%	29.83	31.50	64410	19712	3.76%
2026-04-24	31.52	31.15	-0.67	-2.11%	30.82	32.37	65068	20502	3.80%
2026-04-23	32.29	31.82	-0.81	-2.48%	31.52	32.86	67958	21765	3.97%
2026-04-22	32.27	32.63	0.12	0.37%	32.06	34.27	82262	26962	4.80%
2026-04-21	32.13	32.51	-0.19	-0.58%	31.66	33.66	84967	27570	4.96%