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
2026-09-16	27.12	28.15	0.88	3.23%	26.40	28.76	148853	41039	8.69%
2026-09-15	28.42	27.27	-1.17	-4.11%	26.95	28.48	109098	30009	6.37%
2026-09-14	28.40	28.44	0.74	2.67%	27.71	28.99	125653	35630	7.33%
2026-09-11	28.63	27.70	-1.19	-4.12%	27.42	28.84	111712	31395	6.52%
2026-09-10	28.99	28.89	-0.51	-1.73%	27.82	29.70	131992	38004	7.70%
2026-09-09	29.61	29.40	-0.21	-0.71%	28.44	29.96	159044	46558	9.28%
2026-09-08	27.88	29.61	1.73	6.21%	26.73	30.41	248694	72159	14.51%
2026-09-07	31.20	27.88	-3.26	-10.47%	27.39	31.30	257252	73110	15.01%
2026-09-04	32.19	31.14	-1.38	-4.24%	30.74	33.54	214752	68191	12.53%
2026-09-03	30.28	32.52	2.28	7.54%	30.15	33.33	227642	72319	13.29%
2026-09-02	29.08	30.24	1.26	4.35%	28.15	30.70	273969	80543	15.99%
2026-09-01	26.00	28.98	2.35	8.82%	26.00	30.11	332562	93872	19.41%
2026-08-31	22.13	26.63	4.44	20.01%	21.55	26.63	290550	72110	16.96%
2026-08-28	21.91	22.19	0.05	0.23%	21.75	22.78	90923	20277	5.31%
2026-08-27	21.90	22.14	-0.01	-0.05%	21.71	22.34	85556	18904	4.99%
2026-08-26	21.94	22.15	-0.18	-0.81%	21.50	22.42	94506	20845	5.52%
2026-08-25	21.11	22.33	0.38	1.73%	20.48	22.94	150402	32384	8.78%
2026-08-24	24.12	21.95	-2.44	-10.00%	21.54	24.16	190700	42813	11.13%
2026-08-21	24.22	24.39	-0.27	-1.09%	23.58	24.78	161558	39043	9.43%
2026-08-20	25.26	24.66	-2.00	-7.50%	24.25	26.22	283360	70777	16.54%
2026-08-19	22.43	26.66	4.44	19.98%	22.36	26.66	331599	82047	19.35%
2026-08-18	23.65	22.22	-1.02	-4.39%	21.88	23.67	125098	28000	7.30%
2026-08-17	21.97	23.24	1.10	4.97%	21.54	23.50	147180	33098	8.59%
2026-08-14	23.00	22.14	-0.47	-2.08%	21.59	23.38	155367	34455	9.07%
2026-08-13	22.29	22.61	0.71	3.24%	22.23	25.36	213517	50262	12.46%
2026-08-12	21.42	21.90	0.69	3.25%	21.03	22.46	104220	22686	6.08%
2026-08-11	21.40	21.21	-0.23	-1.07%	20.93	21.56	71246	15140	4.16%
2026-08-10	21.72	21.44	-0.27	-1.24%	21.12	21.81	80687	17282	4.71%
2026-08-07	22.09	21.71	-0.18	-0.82%	21.08	22.09	85343	18416	4.98%
2026-08-06	21.92	21.89	-0.66	-2.93%	21.61	22.70	110839	24457	6.47%
2026-08-05	22.14	22.55	0.85	3.92%	21.70	23.10	150431	34052	8.78%
2026-08-04	20.44	21.70	1.57	7.80%	20.38	22.30	171152	36312	9.99%
2026-08-03	21.00	20.13	-1.24	-5.80%	19.93	21.17	144753	29314	8.45%
2026-07-31	19.95	21.37	0.85	4.14%	19.95	22.88	201846	42574	11.78%
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%