英唐智控

300131
🏛️ 中国 →
11.48
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 8.02 8.37 7.99 8.11 67.1M
2024-12-30 7.99 8.15 7.80 8.00 37.7M
2024-12-27 7.75 8.24 7.63 8.03 66.4M
2024-12-26 7.66 7.88 7.66 7.75 31.2M
2024-12-25 8.02 8.04 7.69 7.73 39.5M
2024-12-24 7.92 8.07 7.71 8.05 43.2M
2024-12-23 8.37 8.44 7.85 7.91 63.0M
2024-12-20 7.92 8.54 7.90 8.36 77.1M
2024-12-19 7.86 8.15 7.82 7.94 37.4M
2024-12-18 7.70 8.29 7.48 7.99 60.9M
2024-12-17 8.06 8.10 7.60 7.62 58.4M
2024-12-16 8.48 8.55 8.04 8.13 61.0M
2024-12-13 8.55 8.79 8.43 8.47 78.4M
2024-12-12 8.45 8.81 8.38 8.64 110.3M
2024-12-11 8.00 8.56 7.93 8.54 112.4M
2024-12-10 8.27 8.34 8.01 8.04 65.6M
2024-12-09 8.10 8.22 7.87 7.96 52.9M
2024-12-06 8.21 8.24 8.02 8.14 62.4M
2024-12-05 8.08 8.27 8.02 8.21 68.1M
2024-12-04 8.00 8.54 7.95 8.19 110.5M
2024-12-03 8.01 8.15 7.78 7.88 79.9M
2024-12-02 7.73 8.17 7.61 7.98 101.6M
2024-11-29 7.16 8.48 7.16 7.91 155.3M
2024-11-14 8.64 8.81 8.56 8.66 91.5M
2024-11-13 8.41 8.78 8.31 8.63 89.9M
2024-11-12 8.75 9.05 8.42 8.51 121.1M
2024-11-11 8.69 8.95 8.60 8.73 128.8M
2024-11-08 8.88 9.66 8.75 8.80 210.7M
2024-11-07 8.05 9.38 7.93 8.87 197.6M
2024-11-06 7.56 8.10 7.49 7.98 158.3M
2024-11-05 7.20 7.66 7.14 7.56 95.0M
2024-11-04 6.81 7.14 6.81 7.12 55.8M
2024-11-01 7.32 7.36 6.75 6.76 96.6M
2024-10-31 7.25 7.48 7.19 7.41 79.9M
2024-10-30 7.15 7.33 7.11 7.25 60.7M
2024-10-29 7.56 7.56 7.19 7.21 93.3M
2024-10-28 7.40 7.57 7.25 7.54 88.0M
2024-10-25 7.49 7.55 7.34 7.41 78.4M
2024-10-24 7.31 7.42 7.20 7.29 67.6M
2024-10-23 7.46 7.76 7.37 7.40 112.3M
2024-10-22 7.90 8.29 7.45 7.60 196.1M
2024-10-21 7.35 8.29 7.30 7.80 185.3M
2024-10-18 6.82 7.35 6.77 7.18 116.0M
2024-10-17 6.71 7.02 6.71 6.77 90.0M
2024-10-16 6.56 6.81 6.51 6.64 61.8M
2024-10-15 6.80 7.16 6.66 6.73 100.4M
2024-10-14 6.50 6.86 6.44 6.84 78.7M
2024-10-11 6.97 6.97 6.33 6.48 103.1M
2024-10-10 7.00 7.39 6.82 7.00 123.3M
2024-10-09 7.67 7.79 6.90 6.93 193.8M
2024-10-08 7.92 7.92 7.07 7.92 223.1M
2024-09-30 6.00 6.65 5.79 6.60 170.0M
2024-09-27 5.45 5.79 5.38 5.65 110.4M
2024-09-26 5.34 5.39 5.20 5.39 81.2M
2024-09-25 5.12 5.53 5.07 5.29 116.2M
2024-09-24 4.95 5.05 4.79 5.04 68.8M
2024-09-23 4.96 5.03 4.84 4.94 41.3M
2024-09-20 5.03 5.04 4.92 4.95 53.0M
2024-09-19 5.00 5.13 4.97 5.06 70.8M
2024-09-18 4.96 5.02 4.83 4.92 52.4M
2024-09-13 4.94 4.99 4.84 4.85 45.6M
2024-09-12 5.06 5.08 4.92 4.94 45.5M
2024-09-11 5.15 5.16 4.99 5.02 44.4M
2024-09-10 5.23 5.24 4.97 5.17 64.2M
2024-09-09 5.36 5.52 5.18 5.24 71.9M
2024-09-06 5.54 5.70 5.39 5.40 104.2M
2024-09-05 5.36 5.76 5.28 5.64 149.2M
2024-09-04 5.50 5.61 5.23 5.36 122.3M
2024-09-03 5.67 5.88 5.49 5.59 161.3M
2024-09-02 5.75 6.26 5.63 5.73 273.4M
2024-08-30 4.90 5.74 4.90 5.74 185.8M
2024-08-29 4.72 4.84 4.64 4.78 49.2M
2024-08-28 4.68 4.98 4.68 4.81 50.8M
2024-08-27 5.07 5.07 4.72 4.73 77.8M
2024-08-26 4.87 5.15 4.85 5.15 95.5M
2024-08-23 4.81 5.01 4.74 4.92 78.8M
2024-08-22 4.88 5.05 4.78 4.83 78.8M
2024-08-21 5.03 5.28 4.92 4.96 111.1M
2024-08-20 4.78 5.60 4.78 5.12 151.4M
2024-08-19 4.88 5.16 4.75 4.91 132.0M
2024-08-16 4.54 5.35 4.54 4.89 163.7M
2024-08-15 4.32 4.49 4.28 4.46 34.6M
2024-08-14 4.27 4.41 4.25 4.35 27.2M
2024-08-13 4.20 4.27 4.18 4.26 11.8M
2024-08-12 4.25 4.30 4.18 4.20 15.3M
2024-08-09 4.33 4.37 4.27 4.28 18.2M
2024-08-08 4.26 4.32 4.19 4.31 18.0M
2024-08-07 4.29 4.35 4.28 4.28 12.1M
2024-08-06 4.30 4.37 4.26 4.31 18.6M
2024-08-05 4.35 4.40 4.24 4.24 26.8M
2024-08-02 4.43 4.49 4.36 4.37 25.6M
2024-08-01 4.45 4.54 4.43 4.49 33.2M
2024-07-31 4.33 4.46 4.31 4.45 35.0M
2024-07-30 4.32 4.36 4.26 4.36 27.4M
2024-07-29 4.23 4.32 4.19 4.30 26.9M
2024-07-26 4.15 4.25 4.15 4.22 18.4M
2024-07-25 4.15 4.22 4.08 4.16 18.6M
2024-07-24 4.24 4.31 4.16 4.17 22.1M
2024-07-23 4.42 4.42 4.27 4.27 27.9M
2024-07-22 4.39 4.47 4.35 4.43 36.8M
2024-07-19 4.15 4.44 4.15 4.37 46.5M
2024-07-18 4.19 4.21 4.05 4.19 26.9M
2024-07-17 4.35 4.36 4.21 4.21 19.7M
2024-07-16 4.30 4.39 4.28 4.37 16.1M
2024-07-15 4.39 4.40 4.30 4.32 16.9M
2024-07-12 4.40 4.43 4.36 4.39 18.9M
2024-07-11 4.40 4.45 4.36 4.43 27.1M
2024-07-10 4.25 4.38 4.24 4.30 24.4M
2024-07-09 4.10 4.28 4.08 4.28 30.5M
2024-07-08 4.27 4.27 4.08 4.10 23.6M
2024-07-05 4.26 4.32 4.18 4.30 18.9M
2024-07-04 4.39 4.43 4.25 4.26 22.3M
2024-07-03 4.42 4.47 4.37 4.41 19.2M
2024-07-02 4.42 4.48 4.38 4.42 22.9M
2024-07-01 4.42 4.47 4.32 4.42 25.2M
2024-06-28 4.38 4.52 4.33 4.45 29.4M
2024-06-27 4.47 4.51 4.37 4.39 23.9M
2024-06-26 4.35 4.52 4.24 4.51 30.1M
2024-06-25 4.40 4.45 4.30 4.34 25.4M
2024-06-24 4.58 4.66 4.39 4.40 32.2M
2024-06-21 4.62 4.72 4.50 4.64 31.4M
2024-06-20 4.77 4.80 4.61 4.62 37.9M
2024-06-19 4.74 4.93 4.71 4.80 53.2M
2024-06-18 4.60 4.85 4.56 4.75 45.4M
2024-06-17 4.53 4.63 4.53 4.58 20.8M
2024-06-14 4.54 4.58 4.47 4.56 21.1M
2024-06-13 4.55 4.65 4.53 4.57 30.5M
2024-06-12 4.48 4.57 4.46 4.53 30.0M
2024-06-11 4.25 4.48 4.19 4.48 32.4M
2024-06-07 4.30 4.39 4.22 4.29 26.1M
2024-06-06 4.40 4.55 4.20 4.24 38.6M
2024-06-05 4.45 4.52 4.37 4.41 31.0M
2024-06-04 4.74 4.74 4.35 4.47 67.9M
2024-06-03 4.75 4.84 4.69 4.78 35.9M
2024-05-31 4.67 4.79 4.66 4.75 23.5M
2024-05-30 4.67 4.74 4.57 4.69 23.2M
2024-05-29 4.77 4.82 4.67 4.71 28.2M
2024-05-28 4.78 4.92 4.73 4.79 39.2M
2024-05-27 4.72 4.79 4.62 4.77 25.0M
2024-05-24 4.77 4.85 4.70 4.70 20.4M
2024-05-23 4.88 4.90 4.77 4.78 26.5M
2024-05-22 4.80 4.92 4.79 4.90 27.2M
2024-05-21 4.82 4.86 4.78 4.83 18.3M
2024-05-20 4.83 4.86 4.78 4.82 21.2M
2024-05-17 4.70 4.83 4.67 4.83 30.3M
2024-05-16 4.65 4.75 4.65 4.69 22.4M
2024-05-15 4.69 4.75 4.61 4.64 22.0M
2024-05-14 4.70 4.79 4.67 4.69 23.6M
2024-05-13 4.77 4.85 4.63 4.69 35.9M
2024-05-10 4.95 4.98 4.78 4.80 33.7M
2024-05-09 4.90 4.98 4.87 4.95 29.6M
2024-05-08 4.95 4.95 4.83 4.85 24.9M
2024-05-07 4.92 4.98 4.87 4.95 27.7M
2024-05-06 4.95 5.01 4.90 4.95 30.6M
2024-04-30 4.92 4.98 4.82 4.87 35.3M
2024-04-29 4.73 4.92 4.73 4.91 48.6M
2024-04-26 4.59 4.75 4.57 4.72 45.7M
2024-04-25 4.52 4.63 4.46 4.62 35.9M
2024-04-24 4.34 4.64 4.33 4.53 46.7M
2024-04-23 4.27 4.35 4.26 4.32 21.8M
2024-04-22 4.25 4.32 4.14 4.25 25.2M
2024-04-19 4.38 4.49 4.29 4.31 36.2M
2024-04-18 4.58 4.60 4.42 4.44 47.0M
2024-04-17 4.33 4.60 4.28 4.59 67.0M
2024-04-16 4.51 4.53 4.17 4.17 69.2M
2024-04-15 4.98 5.09 4.50 4.59 112.7M
2024-04-12 5.70 6.03 4.71 5.05 163.8M
2024-04-11 5.52 5.86 5.47 5.80 82.5M
2024-04-10 5.60 5.85 5.56 5.61 65.0M
2024-04-09 5.66 5.72 5.55 5.66 57.2M
2024-04-08 5.30 5.80 5.30 5.77 102.0M
2024-04-03 5.49 5.53 5.26 5.35 45.7M
2024-04-02 5.60 5.70 5.46 5.53 53.6M
2024-04-01 5.58 5.64 5.49 5.59 56.4M
2024-03-29 5.32 5.58 5.25 5.58 76.4M
2024-03-28 5.08 5.35 5.05 5.29 50.8M
2024-03-27 5.39 5.43 5.08 5.09 56.3M
2024-03-26 5.39 5.57 5.25 5.45 66.8M
2024-03-25 5.70 5.75 5.50 5.50 95.1M
2024-03-22 5.41 5.98 5.34 5.80 166.7M
2024-03-21 5.36 5.54 5.32 5.44 70.0M
2024-03-20 5.30 5.44 5.25 5.39 74.5M
2024-03-19 5.18 5.60 5.17 5.35 103.2M
2024-03-18 5.11 5.22 5.09 5.22 54.4M
2024-03-15 5.06 5.09 5.00 5.08 35.7M
2024-03-14 5.05 5.09 4.96 5.02 44.3M
2024-03-13 5.08 5.14 5.03 5.09 56.8M
2024-03-12 4.93 5.17 4.91 5.15 88.0M
2024-03-11 4.86 4.92 4.78 4.92 35.7M
2024-03-08 4.79 4.88 4.72 4.87 32.1M
2024-03-07 4.89 4.94 4.78 4.79 41.2M
2024-03-06 4.78 4.90 4.71 4.84 32.7M
2024-03-05 4.90 4.90 4.78 4.82 37.6M
2024-03-04 4.97 4.98 4.83 4.94 38.5M
2024-03-01 4.88 5.00 4.85 4.96 50.8M
2024-02-29 4.55 4.87 4.53 4.86 53.6M
2024-02-28 5.01 5.09 4.57 4.59 80.8M
2024-02-27 4.76 5.01 4.75 5.01 55.9M
2024-02-26 4.73 4.90 4.68 4.81 58.0M
2024-02-23 4.62 4.74 4.54 4.72 55.4M
2024-02-22 4.40 4.56 4.39 4.56 46.6M
2024-02-21 4.35 4.55 4.30 4.42 50.8M
2024-02-20 4.33 4.43 4.22 4.40 44.4M
2024-02-19 4.21 4.35 4.19 4.30 48.7M
2024-02-08 3.81 4.17 3.78 4.15 56.3M
2024-02-07 3.76 4.03 3.71 3.80 49.6M
2024-02-06 3.55 3.87 3.38 3.76 45.9M
2024-02-05 4.07 4.07 3.52 3.60 51.4M
2024-02-02 4.27 4.40 3.92 4.07 32.8M
2024-02-01 4.32 4.41 4.22 4.28 28.1M
2024-01-31 4.66 4.69 4.30 4.35 41.6M
2024-01-30 4.87 4.91 4.66 4.69 25.2M
2024-01-29 5.09 5.11 4.87 4.90 26.1M
2024-01-26 5.10 5.17 5.05 5.06 31.3M
2024-01-25 4.95 5.14 4.90 5.12 42.9M
2024-01-24 4.91 4.97 4.73 4.96 31.9M
2024-01-23 4.90 4.95 4.83 4.89 28.6M
2024-01-22 5.20 5.23 4.86 4.89 31.3M
2024-01-19 5.30 5.34 5.18 5.19 22.4M
2024-01-18 5.28 5.34 5.14 5.30 37.3M
2024-01-17 5.46 5.49 5.31 5.33 26.5M
2024-01-16 5.56 5.64 5.41 5.50 43.5M
2024-01-15 5.47 5.59 5.46 5.54 22.5M
2024-01-12 5.56 5.59 5.49 5.50 26.3M
2024-01-11 5.48 5.63 5.47 5.62 32.1M
2024-01-10 5.59 5.61 5.48 5.50 30.0M
2024-01-09 5.64 5.70 5.57 5.63 26.7M
2024-01-08 5.72 5.77 5.56 5.60 32.1M
2024-01-05 5.91 5.98 5.70 5.75 47.2M
2024-01-04 6.01 6.02 5.90 5.93 42.1M
2024-01-03 6.04 6.20 5.96 6.05 67.9M
2024-01-02 6.03 6.25 6.00 6.07 93.0M