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
2026-05-25	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%
2026-04-20	34.01	32.70	-1.19	-3.51%	32.50	34.30	66571	22078	3.89%
2026-04-17	35.87	33.89	-2.27	-6.28%	33.00	35.87	114910	39096	6.71%
2026-04-16	32.80	36.16	3.31	10.08%	32.68	37.37	127544	45285	7.44%
2026-04-15	33.33	32.85	0.47	1.45%	32.50	35.60	131637	44388	7.68%
2026-04-14	29.99	32.38	3.07	10.47%	29.64	32.63	97531	30455	5.69%
2026-04-13	29.28	29.31	-0.18	-0.61%	29.01	29.58	33741	9883	1.97%
2026-04-10	29.75	29.49	-0.23	-0.77%	29.42	30.25	43278	12876	2.53%
2026-04-09	29.18	29.72	-0.01	-0.03%	28.63	29.97	65333	19037	3.81%
2026-04-08	28.20	29.73	2.03	7.33%	28.15	30.59	92528	27396	5.40%
2026-04-07	27.46	27.70	-0.15	-0.54%	27.08	28.37	44751	12371	2.61%
2026-04-03	27.82	27.85	-0.25	-0.89%	27.39	28.99	61631	17244	3.60%
2026-04-02	28.80	28.10	-0.90	-3.10%	27.20	29.00	91801	25672	5.36%
2026-04-01	27.11	29.00	2.36	8.86%	27.00	31.14	150258	44080	8.77%
2026-03-31	27.22	26.64	-0.58	-2.13%	26.41	27.85	55742	14999	3.25%
2026-03-30	27.89	27.22	-0.90	-3.20%	26.78	27.89	81940	22303	4.78%
2026-03-27	26.42	28.12	1.23	4.57%	26.26	28.95	99336	27885	5.80%
2026-03-26	28.07	26.89	-1.60	-5.62%	26.73	28.19	69885	19119	4.08%
2026-03-25	28.50	28.49	-0.14	-0.49%	27.52	29.90	112535	32083	6.57%
2026-03-24	28.91	28.63	-0.22	-0.76%	27.49	29.18	81615	23042	4.76%
2026-03-23	30.06	28.85	-1.78	-5.81%	28.12	30.58	162384	47141	9.48%
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%