英唐智控(300131)股票行情
英唐智控(300131)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 7.92 | 7.99 | 0.08 | 1.01% | 7.90 | 8.14 | 403406 | 32391.99 | 3.87% | 0.00 |
| 2025-03-27 | 7.81 | 7.91 | 0.04 | 0.51% | 7.66 | 7.96 | 312622 | 24499.80 | 3.00% | 0.00 |
| 2025-03-26 | 7.86 | 7.87 | 0.01 | 0.13% | 7.84 | 7.96 | 200563 | 15812.70 | 1.92% | 20.00 |
| 2025-03-25 | 7.99 | 7.86 | -0.11 | -1.38% | 7.82 | 8.01 | 241385 | 19074.62 | 2.32% | 65.00 |
| 2025-03-24 | 8.05 | 7.97 | -0.10 | -1.24% | 7.74 | 8.12 | 385416 | 30531.66 | 3.70% | 100.00 |
| 2025-03-21 | 8.31 | 8.07 | -0.29 | -3.47% | 8.01 | 8.38 | 511602 | 41736.93 | 4.91% | 33.00 |
| 2025-03-20 | 8.37 | 8.36 | -0.03 | -0.36% | 8.33 | 8.45 | 288574 | 24235.37 | 2.77% | 0.00 |
| 2025-03-19 | 8.48 | 8.39 | -0.12 | -1.41% | 8.32 | 8.48 | 451974 | 37924.61 | 4.34% | 0.00 |
| 2025-03-18 | 8.59 | 8.51 | -0.06 | -0.70% | 8.47 | 8.66 | 435326 | 37206.31 | 4.18% | 2.00 |
| 2025-03-17 | 8.61 | 8.57 | -0.04 | -0.46% | 8.55 | 8.77 | 481544 | 41566.34 | 4.62% | 169.00 |
| 2025-03-14 | 8.46 | 8.61 | 0.10 | 1.18% | 8.34 | 8.62 | 572383 | 48696.98 | 5.49% | 24.00 |
| 2025-03-13 | 8.81 | 8.51 | -0.38 | -4.27% | 8.37 | 8.87 | 1048971 | 89769.34 | 10.06% | 20.00 |
| 2025-03-12 | 8.69 | 8.89 | 0.43 | 5.08% | 8.69 | 9.30 | 1716084 | 154737.56 | 16.46% | 14.00 |
| 2025-03-11 | 8.27 | 8.46 | -0.01 | -0.12% | 8.24 | 8.60 | 447294 | 37571.73 | 4.29% | 0.00 |
| 2025-03-10 | 8.55 | 8.47 | -0.08 | -0.94% | 8.41 | 8.64 | 502518 | 42623.07 | 4.82% | 0.00 |
| 2025-03-07 | 8.90 | 8.55 | -0.46 | -5.11% | 8.52 | 8.93 | 1068242 | 93124.96 | 10.25% | 96.00 |
| 2025-03-06 | 8.90 | 9.01 | 0.15 | 1.69% | 8.82 | 9.12 | 1191690 | 107331.82 | 11.43% | 1.00 |
| 2025-03-05 | 8.90 | 8.86 | -0.08 | -0.89% | 8.63 | 9.05 | 850705 | 74932.66 | 8.16% | 59.00 |
| 2025-03-04 | 8.84 | 8.94 | 0.01 | 0.11% | 8.76 | 9.15 | 1124810 | 100177.82 | 10.79% | 46.00 |
| 2025-03-03 | 8.40 | 8.93 | 0.41 | 4.81% | 8.14 | 8.99 | 1227156 | 106308.77 | 11.77% | 1.00 |
| 2025-02-28 | 8.72 | 8.52 | -0.12 | -1.39% | 8.50 | 9.07 | 1474231 | 130315.75 | 14.14% | 62.00 |
| 2025-02-27 | 8.80 | 8.64 | -0.18 | -2.04% | 8.40 | 8.88 | 776405 | 66867.35 | 7.45% | 59.00 |
| 2025-02-26 | 8.67 | 8.82 | 0.12 | 1.38% | 8.56 | 8.88 | 868658 | 75808.94 | 8.33% | 14.00 |
| 2025-02-25 | 8.55 | 8.70 | -0.07 | -0.80% | 8.51 | 8.87 | 651000 | 56695.90 | 6.25% | 0.00 |
| 2025-02-24 | 8.76 | 8.77 | -0.09 | -1.02% | 8.67 | 8.88 | 793214 | 69456.64 | 7.61% | 21.00 |
| 2025-02-21 | 8.80 | 8.86 | 0.11 | 1.26% | 8.61 | 8.97 | 1114302 | 98251.44 | 10.69% | 70.00 |
| 2025-02-20 | 8.59 | 8.75 | 0.20 | 2.34% | 8.56 | 8.92 | 1334398 | 117140.35 | 12.80% | 315.00 |
| 2025-02-19 | 7.95 | 8.55 | 0.60 | 7.55% | 7.94 | 8.58 | 1054903 | 87867.17 | 10.12% | 140.00 |
| 2025-02-18 | 8.30 | 7.95 | -0.43 | -5.13% | 7.92 | 8.38 | 646373 | 52487.57 | 6.20% | 130.00 |
| 2025-02-17 | 8.38 | 8.38 | 0.01 | 0.12% | 8.28 | 8.49 | 486206 | 40711.06 | 4.66% | 30.00 |
| 2025-02-14 | 8.38 | 8.37 | -0.02 | -0.24% | 8.28 | 8.47 | 489317 | 40923.46 | 4.69% | 0.00 |
| 2025-02-13 | 8.63 | 8.39 | -0.31 | -3.56% | 8.38 | 8.64 | 684601 | 57953.12 | 6.57% | 26.00 |
| 2025-02-12 | 8.52 | 8.70 | 0.19 | 2.23% | 8.48 | 8.70 | 868364 | 74688.82 | 8.33% | 75.00 |
| 2025-02-11 | 8.50 | 8.51 | -0.01 | -0.12% | 8.32 | 8.64 | 705458 | 59697.95 | 6.77% | 14.00 |
| 2025-02-10 | 8.43 | 8.52 | 0.06 | 0.71% | 8.34 | 8.54 | 678053 | 57298.79 | 6.51% | 23.00 |
| 2025-02-07 | 8.40 | 8.46 | 0.19 | 2.30% | 8.31 | 8.67 | 1064722 | 90493.89 | 10.22% | 65.00 |
| 2025-02-06 | 7.80 | 8.27 | 0.43 | 5.48% | 7.75 | 8.30 | 781110 | 63130.25 | 7.49% | 24.00 |
| 2025-02-05 | 7.74 | 7.84 | 0.15 | 1.95% | 7.73 | 7.92 | 344655 | 26987.23 | 3.31% | 30.00 |
| 2025-01-27 | 7.87 | 7.69 | -0.14 | -1.79% | 7.67 | 7.95 | 352952 | 27376.62 | 3.39% | 12.00 |
| 2025-01-24 | 7.58 | 7.83 | 0.18 | 2.35% | 7.54 | 7.92 | 549761 | 42514.11 | 5.27% | 105.00 |
| 2025-01-23 | 7.74 | 7.65 | 0.07 | 0.92% | 7.62 | 7.95 | 599818 | 46876.99 | 5.75% | 0.00 |
| 2025-01-22 | 7.55 | 7.58 | -0.06 | -0.79% | 7.51 | 7.74 | 352577 | 26899.11 | 3.38% | 0.00 |
| 2025-01-21 | 7.78 | 7.64 | -0.11 | -1.42% | 7.46 | 7.85 | 521445 | 39652.52 | 5.00% | 15.00 |
| 2025-01-20 | 7.83 | 7.75 | 0.04 | 0.52% | 7.72 | 7.92 | 439462 | 34324.98 | 4.22% | 20.00 |
| 2025-01-17 | 7.86 | 7.71 | -0.21 | -2.65% | 7.67 | 7.91 | 593438 | 46068.80 | 5.69% | 13.00 |
| 2025-01-16 | 7.85 | 7.92 | 0.14 | 1.80% | 7.80 | 8.26 | 723057 | 58152.83 | 6.94% | 67.00 |
| 2025-01-15 | 8.00 | 7.78 | -0.17 | -2.14% | 7.74 | 8.01 | 685244 | 53681.30 | 6.57% | 8.00 |
| 2025-01-14 | 7.40 | 7.95 | 0.63 | 8.61% | 7.40 | 7.98 | 1010886 | 78578.81 | 9.70% | 77.00 |
| 2025-01-13 | 7.58 | 7.32 | -0.64 | -8.04% | 7.20 | 7.85 | 1006364 | 75334.04 | 9.66% | 74.00 |
| 2025-01-10 | 9.15 | 7.96 | -1.33 | -14.32% | 7.95 | 9.21 | 1583974 | 137971.33 | 15.20% | 99.00 |
| 2025-01-09 | 8.78 | 9.29 | 0.39 | 4.38% | 8.61 | 9.30 | 1599049 | 143865.23 | 15.34% | 595.00 |
| 2025-01-08 | 9.00 | 8.90 | -0.20 | -2.20% | 8.70 | 9.15 | 1328688 | 118106.37 | 12.75% | 305.00 |
| 2025-01-07 | 8.31 | 9.10 | 0.52 | 6.06% | 7.95 | 9.10 | 1646732 | 143673.59 | 15.80% | 190.00 |
| 2025-01-06 | 8.34 | 8.58 | 0.04 | 0.47% | 8.23 | 9.30 | 1759915 | 154554.30 | 16.89% | 111.00 |
| 2025-01-03 | 8.07 | 8.54 | 0.45 | 5.56% | 7.82 | 8.86 | 1435720 | 118885.26 | 13.77% | 235.00 |
| 2025-01-02 | 8.00 | 8.09 | -0.02 | -0.25% | 7.70 | 8.30 | 700633 | 56055.74 | 6.71% | 0.00 |
| 2024-12-31 | 8.02 | 8.11 | 0.11 | 1.38% | 7.99 | 8.37 | 671431 | 54890.62 | 6.43% | 0.00 |
| 2024-12-30 | 7.99 | 8.00 | -0.03 | -0.37% | 7.80 | 8.15 | 377334 | 30074.12 | 3.61% | 101.00 |
| 2024-12-27 | 7.75 | 8.03 | 0.28 | 3.61% | 7.63 | 8.24 | 664428 | 53549.35 | 6.36% | 0.00 |
| 2024-12-26 | 7.66 | 7.75 | 0.02 | 0.26% | 7.66 | 7.88 | 311544 | 24262.78 | 2.98% | 3.00 |
| 2024-12-25 | 8.02 | 7.73 | -0.32 | -3.98% | 7.69 | 8.04 | 395037 | 30852.89 | 3.78% | 0.00 |
| 2024-12-24 | 7.92 | 8.05 | 0.14 | 1.77% | 7.71 | 8.07 | 432268 | 34274.57 | 4.14% | 15.00 |
| 2024-12-23 | 8.37 | 7.91 | -0.45 | -5.38% | 7.85 | 8.44 | 630458 | 51229.27 | 6.03% | 2.00 |
| 2024-12-20 | 7.92 | 8.36 | 0.42 | 5.29% | 7.90 | 8.54 | 770614 | 64057.72 | 7.38% | 36.00 |
| 2024-12-19 | 7.86 | 7.94 | -0.05 | -0.63% | 7.82 | 8.15 | 374183 | 29684.18 | 3.58% | 203.00 |
| 2024-12-18 | 7.70 | 7.99 | 0.37 | 4.86% | 7.48 | 8.29 | 608915 | 48086.61 | 5.83% | 0.00 |
| 2024-12-17 | 8.06 | 7.62 | -0.51 | -6.27% | 7.60 | 8.10 | 584211 | 45456.57 | 5.59% | 5.00 |
| 2024-12-16 | 8.48 | 8.13 | -0.34 | -4.01% | 8.04 | 8.55 | 610409 | 50239.21 | 5.84% | 36.00 |
| 2024-12-13 | 8.55 | 8.47 | -0.17 | -1.97% | 8.43 | 8.79 | 783595 | 67550.64 | 7.50% | 8.00 |
| 2024-12-12 | 8.45 | 8.64 | 0.10 | 1.17% | 8.38 | 8.81 | 1103062 | 94889.47 | 10.56% | 50.00 |
| 2024-12-11 | 8.00 | 8.54 | 0.50 | 6.22% | 7.93 | 8.56 | 1124408 | 92915.27 | 10.76% | 57.00 |
| 2024-12-10 | 8.27 | 8.04 | 0.08 | 1.01% | 8.01 | 8.34 | 656069 | 53494.19 | 6.28% | 142.00 |
| 2024-12-09 | 8.10 | 7.96 | -0.18 | -2.21% | 7.87 | 8.22 | 528501 | 42399.39 | 5.06% | 27.00 |
| 2024-12-06 | 8.21 | 8.14 | -0.07 | -0.85% | 8.02 | 8.24 | 623902 | 50772.44 | 5.97% | 74.00 |
| 2024-12-05 | 8.08 | 8.21 | 0.02 | 0.24% | 8.02 | 8.27 | 680979 | 55567.68 | 6.52% | 18.00 |
| 2024-12-04 | 8.00 | 8.19 | 0.31 | 3.93% | 7.95 | 8.54 | 1105386 | 91260.99 | 10.58% | 151.00 |
| 2024-12-03 | 8.01 | 7.88 | -0.10 | -1.25% | 7.78 | 8.15 | 798900 | 63522.09 | 7.65% | 6.00 |
| 2024-12-02 | 7.73 | 7.98 | 0.07 | 0.88% | 7.61 | 8.17 | 1015677 | 80197.12 | 9.72% | 56.00 |
| 2024-11-29 | 7.16 | 7.91 | -0.75 | -8.66% | 7.16 | 8.48 | 1552944 | 121249.56 | 14.86% | 76.00 |
| 2024-11-14 | 8.64 | 8.66 | 0.03 | 0.35% | 8.56 | 8.81 | 914523 | 79545.71 | 8.75% | 1.00 |
深证大盘股票行情在线 K线走势图
