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 |
|---|
| 2026-03-25 | 13.56 | 11.01 | -2.21 | -16.72% | 10.62 | 14.42 | 2571335 | 318608.91 | 24.67% | 165.00 |
| 2026-03-24 | 12.88 | 13.22 | 0.60 | 4.75% | 12.37 | 13.28 | 535898 | 68642.49 | 5.14% | 52.00 |
| 2026-03-23 | 13.56 | 12.62 | -1.18 | -8.55% | 12.50 | 13.60 | 673367 | 87520.30 | 6.46% | 0.00 |
| 2026-03-20 | 13.74 | 13.80 | 0.30 | 2.22% | 13.58 | 14.66 | 828244 | 117095.80 | 7.95% | 9.00 |
| 2026-03-19 | 13.59 | 13.50 | -0.43 | -3.09% | 13.42 | 13.80 | 312588 | 42457.12 | 3.00% | 4.00 |
| 2026-03-18 | 13.74 | 13.93 | 0.34 | 2.50% | 13.53 | 14.00 | 333909 | 45943.43 | 3.20% | 0.00 |
| 2026-03-17 | 14.43 | 13.59 | -0.69 | -4.83% | 13.56 | 14.43 | 435312 | 60401.39 | 4.18% | 64.00 |
| 2026-03-16 | 14.62 | 14.28 | -0.34 | -2.33% | 14.05 | 14.67 | 435790 | 61922.69 | 4.18% | 0.00 |
| 2026-03-13 | 14.98 | 14.62 | -0.48 | -3.18% | 14.59 | 15.09 | 591962 | 87603.59 | 5.68% | 0.00 |
| 2026-03-12 | 13.63 | 15.10 | 1.43 | 10.46% | 13.62 | 15.57 | 1283284 | 187535.19 | 12.31% | 47.00 |
| 2026-03-11 | 13.90 | 13.67 | -0.17 | -1.23% | 13.65 | 14.09 | 354475 | 49010.66 | 3.40% | 0.00 |
| 2026-03-10 | 13.81 | 13.84 | 0.30 | 2.22% | 13.66 | 14.00 | 338688 | 46916.86 | 3.25% | 11.00 |
| 2026-03-09 | 13.53 | 13.54 | -0.34 | -2.45% | 13.00 | 13.62 | 477015 | 63227.40 | 4.58% | 16.00 |
| 2026-03-06 | 13.62 | 13.88 | 0.13 | 0.95% | 13.28 | 14.14 | 426808 | 58771.69 | 4.09% | 5.00 |
| 2026-03-05 | 13.93 | 13.75 | 0.19 | 1.40% | 13.65 | 14.15 | 387763 | 53852.75 | 3.72% | 38.00 |
| 2026-03-04 | 13.50 | 13.56 | -0.17 | -1.24% | 13.41 | 13.98 | 379503 | 51950.77 | 3.64% | 0.00 |
| 2026-03-03 | 14.93 | 13.73 | -1.09 | -7.35% | 13.73 | 15.05 | 719800 | 102816.24 | 6.91% | 11.00 |
| 2026-03-02 | 14.83 | 14.82 | -0.32 | -2.11% | 14.46 | 15.20 | 642385 | 94948.24 | 6.16% | 22.00 |
| 2026-02-27 | 15.23 | 15.14 | -0.36 | -2.32% | 14.80 | 15.35 | 698482 | 104841.12 | 6.70% | 5.00 |
| 2026-02-26 | 15.35 | 15.50 | 0.09 | 0.58% | 14.97 | 15.72 | 586426 | 90001.42 | 5.63% | 10.00 |
| 2026-02-25 | 15.60 | 15.41 | -0.27 | -1.72% | 15.32 | 15.70 | 485635 | 74922.41 | 4.66% | 6.00 |
| 2026-02-24 | 15.66 | 15.68 | 0.22 | 1.42% | 15.48 | 15.96 | 695408 | 109235.09 | 6.67% | 188.00 |
| 2026-02-13 | 15.41 | 15.46 | 0.53 | 3.55% | 15.38 | 16.16 | 1129170 | 177304.88 | 10.83% | 40.00 |
| 2026-02-12 | 14.62 | 14.93 | 0.32 | 2.19% | 14.59 | 15.21 | 511996 | 76553.28 | 4.91% | 9.00 |
| 2026-02-11 | 14.85 | 14.61 | -0.38 | -2.54% | 14.51 | 15.04 | 536330 | 78829.65 | 5.15% | 16.00 |
| 2026-02-10 | 15.22 | 14.99 | -0.42 | -2.73% | 14.95 | 15.68 | 654720 | 99271.88 | 6.28% | 10.00 |
| 2026-02-09 | 14.97 | 15.41 | 0.73 | 4.97% | 14.93 | 15.88 | 1111644 | 171583.11 | 10.67% | 64.00 |
| 2026-02-06 | 14.79 | 14.68 | -0.20 | -1.34% | 14.54 | 15.44 | 731711 | 109741.84 | 7.02% | 16.00 |
| 2026-02-05 | 16.12 | 14.88 | -1.59 | -9.65% | 14.67 | 16.29 | 1353799 | 204895.83 | 12.99% | 6.00 |
| 2026-02-04 | 16.00 | 16.47 | 0.18 | 1.10% | 16.00 | 16.98 | 1143202 | 188630.97 | 10.97% | 10.00 |
| 2026-02-03 | 14.90 | 16.29 | 1.59 | 10.82% | 14.65 | 16.50 | 1442148 | 225910.61 | 13.84% | 208.00 |
| 2026-02-02 | 14.30 | 14.70 | 0.14 | 0.96% | 14.05 | 15.67 | 995330 | 151376.91 | 9.55% | 20.00 |
| 2026-01-30 | 15.09 | 14.56 | -0.62 | -4.08% | 13.66 | 15.29 | 900177 | 128342.44 | 8.64% | 20.00 |
| 2026-01-29 | 15.40 | 15.18 | -0.33 | -2.13% | 14.87 | 15.75 | 657229 | 100539.88 | 6.31% | 0.00 |
| 2026-01-28 | 15.08 | 15.51 | 0.31 | 2.04% | 14.70 | 15.57 | 630806 | 95243.24 | 6.05% | 10.00 |
| 2026-01-27 | 14.88 | 15.20 | 0.15 | 1.00% | 14.36 | 15.20 | 530988 | 78685.95 | 5.09% | 34.00 |
| 2026-01-26 | 15.86 | 15.05 | -0.36 | -2.34% | 14.88 | 16.28 | 779059 | 120671.12 | 7.47% | 5.00 |
| 2026-01-23 | 15.22 | 15.41 | 0.02 | 0.13% | 15.17 | 15.61 | 508020 | 77835.09 | 4.87% | 0.00 |
| 2026-01-22 | 15.51 | 15.39 | 0.05 | 0.33% | 15.13 | 15.67 | 512770 | 78841.91 | 4.92% | 12.00 |
| 2026-01-21 | 14.97 | 15.34 | 0.17 | 1.12% | 14.84 | 15.95 | 580992 | 89510.28 | 5.57% | 12.00 |
| 2026-01-20 | 15.86 | 15.17 | -0.60 | -3.80% | 14.72 | 15.88 | 786822 | 119076.81 | 7.55% | 16.00 |
| 2026-01-19 | 16.12 | 15.77 | -0.57 | -3.49% | 15.60 | 16.17 | 669763 | 105931.93 | 6.43% | 5.00 |
| 2026-01-16 | 16.60 | 16.34 | 0.21 | 1.30% | 16.08 | 17.00 | 988476 | 162709.78 | 9.48% | 6.00 |
| 2026-01-15 | 15.16 | 16.13 | 0.86 | 5.63% | 15.16 | 16.57 | 1144588 | 182542.62 | 10.98% | 48.00 |
| 2026-01-14 | 15.48 | 15.27 | -0.24 | -1.55% | 14.98 | 15.93 | 978203 | 151803.69 | 9.39% | 29.00 |
| 2026-01-13 | 15.79 | 15.51 | -0.28 | -1.77% | 15.43 | 16.38 | 1120814 | 178790.27 | 10.75% | 15.00 |
| 2026-01-12 | 15.60 | 15.79 | 0.00 | 0.00% | 15.25 | 15.95 | 1102335 | 171609.36 | 10.58% | 119.00 |
| 2026-01-09 | 16.00 | 15.79 | 0.44 | 2.87% | 15.50 | 16.49 | 1220875 | 195346.78 | 11.71% | 36.00 |
| 2026-01-08 | 15.47 | 15.35 | -0.34 | -2.17% | 15.19 | 15.87 | 1045833 | 160845.92 | 10.03% | 54.00 |
| 2026-01-07 | 15.40 | 15.69 | 0.44 | 2.89% | 15.24 | 16.58 | 1511970 | 240232.22 | 14.51% | 29.00 |
| 2026-01-06 | 14.68 | 15.25 | 0.53 | 3.60% | 14.64 | 15.64 | 1362133 | 207733.45 | 13.07% | 6.00 |
| 2026-01-05 | 14.51 | 14.72 | 0.06 | 0.41% | 14.51 | 14.85 | 652830 | 95990.83 | 6.26% | 13.00 |
| 2025-12-31 | 15.00 | 14.66 | -0.05 | -0.34% | 14.41 | 15.10 | 666787 | 97789.66 | 6.40% | 0.00 |
| 2025-12-30 | 14.59 | 14.71 | 0.03 | 0.20% | 14.28 | 15.00 | 910385 | 133295.12 | 8.73% | 36.00 |
| 2025-12-29 | 14.96 | 14.68 | -0.33 | -2.20% | 14.55 | 15.00 | 798308 | 117618.66 | 7.66% | 69.00 |
| 2025-12-26 | 15.00 | 15.01 | 0.08 | 0.54% | 14.91 | 15.44 | 1208468 | 182651.22 | 11.59% | 198.00 |
| 2025-12-25 | 14.84 | 14.93 | 0.11 | 0.74% | 14.38 | 15.26 | 1862402 | 276641.38 | 17.87% | 53.00 |
| 2025-12-24 | 12.31 | 14.82 | 2.47 | 20.00% | 12.31 | 14.82 | 1374674 | 188858.50 | 13.19% | 251.00 |
| 2025-12-23 | 12.62 | 12.35 | -0.23 | -1.83% | 12.18 | 12.62 | 547121 | 67421.24 | 5.25% | 9.00 |
| 2025-12-22 | 12.82 | 12.58 | -0.17 | -1.33% | 12.52 | 12.90 | 615726 | 77894.78 | 5.91% | 1.00 |
| 2025-12-19 | 13.20 | 12.75 | -0.06 | -0.47% | 12.69 | 13.29 | 775567 | 100089.70 | 7.44% | 100.00 |
| 2025-12-18 | 12.68 | 12.81 | -0.11 | -0.85% | 12.57 | 13.02 | 550088 | 70677.45 | 5.28% | 12.00 |
| 2025-12-17 | 12.93 | 12.92 | -0.03 | -0.23% | 12.31 | 13.02 | 811281 | 102953.47 | 7.78% | 17.00 |
| 2025-12-16 | 13.60 | 12.95 | -0.47 | -3.50% | 12.80 | 13.70 | 906683 | 119420.13 | 8.70% | 38.00 |
| 2025-12-15 | 13.65 | 13.42 | -0.83 | -5.82% | 13.36 | 13.89 | 1084866 | 147238.05 | 10.41% | 41.00 |
| 2025-12-12 | 13.95 | 14.25 | 0.24 | 1.71% | 13.66 | 14.48 | 1391673 | 196357.72 | 13.35% | 50.00 |
| 2025-12-11 | 14.03 | 14.01 | -0.15 | -1.06% | 13.85 | 14.50 | 1388433 | 196525.48 | 13.32% | 182.00 |
| 2025-12-10 | 13.85 | 14.16 | 0.27 | 1.94% | 13.70 | 14.44 | 1898677 | 267036.19 | 18.22% | 251.00 |
| 2025-12-09 | 12.67 | 13.89 | 1.41 | 11.30% | 12.61 | 14.19 | 2072371 | 277938.06 | 19.88% | 155.00 |
| 2025-12-08 | 12.30 | 12.48 | 0.24 | 1.96% | 12.23 | 12.71 | 768907 | 96290.18 | 7.38% | 71.00 |
| 2025-12-05 | 12.41 | 12.24 | -0.14 | -1.13% | 12.09 | 12.47 | 632182 | 77263.38 | 6.07% | 66.00 |
| 2025-12-04 | 12.41 | 12.38 | -0.15 | -1.20% | 12.19 | 12.58 | 766503 | 94705.93 | 7.35% | 25.00 |
| 2025-12-03 | 12.90 | 12.53 | -0.65 | -4.93% | 12.50 | 13.17 | 1254614 | 159820.09 | 12.04% | 41.00 |
| 2025-12-02 | 12.82 | 13.18 | 0.49 | 3.86% | 12.71 | 13.34 | 1596744 | 208805.05 | 15.32% | 83.00 |
| 2025-12-01 | 12.81 | 12.69 | -0.05 | -0.39% | 12.56 | 13.10 | 1170213 | 149276.28 | 11.23% | 263.00 |
| 2025-11-28 | 12.86 | 12.74 | -0.10 | -0.78% | 12.62 | 13.15 | 1798070 | 230747.16 | 17.25% | 87.00 |
| 2025-11-27 | 11.99 | 12.84 | 1.25 | 10.79% | 11.98 | 12.98 | 2360506 | 295686.59 | 22.65% | 72.00 |
| 2025-11-26 | 11.40 | 11.59 | 0.10 | 0.87% | 11.20 | 11.78 | 1177880 | 135523.00 | 11.30% | 131.00 |
| 2025-11-25 | 10.89 | 11.49 | 0.77 | 7.18% | 10.81 | 12.10 | 1424766 | 164174.27 | 13.67% | 43.00 |
| 2025-11-24 | 11.02 | 10.72 | -0.25 | -2.28% | 10.40 | 11.17 | 808394 | 86092.02 | 7.76% | 1.00 |
深证大盘股票行情在线 K线走势图
英唐智控(300131)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
