英唐智控(300131) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-02-15 | 4.82 | 5.07 | 4.81 | 5.02 | 0.19 | 3.93 | 416,772 | 20,558 | 5.38 | 3.90 |
| 2019-02-14 | 4.95 | 5.01 | 4.82 | 4.83 | -0.09 | -1.83 | 307,269 | 15,003 | 3.86 | 2.87 |
| 2019-02-13 | 4.62 | 4.94 | 4.60 | 4.92 | 0.29 | 6.26 | 380,549 | 18,301 | 7.34 | 3.56 |
| 2019-02-12 | 4.61 | 4.65 | 4.56 | 4.63 | 0.03 | 0.65 | 149,148 | 6,876 | 1.96 | 1.39 |
| 2019-02-11 | 4.51 | 4.61 | 4.49 | 4.60 | 0.08 | 1.77 | 147,168 | 6,728 | 2.65 | 1.38 |
| 2019-02-01 | 4.44 | 4.53 | 4.42 | 4.52 | 0.14 | 3.20 | 88,738 | 3,979 | 2.51 | 0.83 |
| 2019-01-31 | 4.30 | 4.46 | 4.30 | 4.38 | 0.03 | 0.69 | 104,069 | 4,575 | 3.68 | 0.97 |
| 2019-01-30 | 4.42 | 4.47 | 4.35 | 4.35 | -0.07 | -1.58 | 77,090 | 3,403 | 2.71 | 0.72 |
| 2019-01-29 | 4.53 | 4.55 | 4.34 | 4.42 | -0.16 | -3.49 | 143,029 | 6,330 | 4.59 | 1.34 |
| 2019-01-28 | 4.63 | 4.67 | 4.50 | 4.58 | -0.01 | -0.22 | 129,484 | 5,930 | 3.70 | 1.21 |
| 2019-01-25 | 4.75 | 4.76 | 4.58 | 4.59 | -0.15 | -3.16 | 153,611 | 7,197 | 3.80 | 1.44 |
| 2019-01-24 | 4.66 | 4.83 | 4.64 | 4.74 | 0.05 | 1.07 | 186,845 | 8,881 | 4.05 | 1.75 |
| 2019-01-23 | 4.61 | 4.72 | 4.56 | 4.69 | 0.07 | 1.52 | 133,282 | 6,191 | 3.46 | 1.25 |
| 2019-01-22 | 4.74 | 4.77 | 4.52 | 4.62 | -0.15 | -3.14 | 206,169 | 9,572 | 5.24 | 1.93 |
| 2019-01-21 | 4.74 | 4.81 | 4.72 | 4.77 | 0.01 | 0.21 | 127,670 | 6,083 | 1.89 | 1.19 |
| 2019-01-18 | 4.72 | 4.81 | 4.65 | 4.76 | 0.05 | 1.06 | 188,398 | 8,941 | 3.40 | 1.76 |
| 2019-01-17 | 4.82 | 4.87 | 4.69 | 4.71 | -0.12 | -2.48 | 209,280 | 9,993 | 3.73 | 1.96 |
| 2019-01-16 | 5.02 | 5.02 | 4.82 | 4.83 | -0.19 | -3.78 | 284,208 | 13,944 | 3.98 | 2.66 |
| 2019-01-15 | 4.99 | 5.07 | 4.88 | 5.02 | 0.00 | 0.00 | 359,396 | 17,884 | 3.78 | 3.36 |
| 2019-01-14 | 4.87 | 5.06 | 4.78 | 5.02 | 0.10 | 2.03 | 381,556 | 18,747 | 5.69 | 3.57 |
| 2019-01-11 | 4.78 | 5.04 | 4.78 | 4.92 | 0.15 | 3.14 | 467,858 | 23,028 | 5.45 | 4.37 |
| 2019-01-10 | 4.77 | 4.95 | 4.71 | 4.77 | -0.06 | -1.24 | 391,011 | 18,832 | 4.97 | 3.66 |
| 2019-01-09 | 4.71 | 5.09 | 4.70 | 4.83 | -0.02 | -0.41 | 650,344 | 31,557 | 8.04 | 6.08 |
| 2019-01-08 | 5.15 | 5.46 | 4.83 | 4.85 | -0.11 | -2.22 | 1,041,394 | 53,758 | 12.70 | 9.74 |
| 2019-01-07 | 4.85 | 4.96 | 4.66 | 4.96 | 0.45 | 9.98 | 525,406 | 25,341 | 6.65 | 4.91 |
| 2019-01-04 | 4.16 | 4.51 | 4.15 | 4.51 | 0.41 | 10.00 | 242,902 | 10,806 | 8.78 | 2.27 |
| 2019-01-03 | 4.26 | 4.30 | 4.08 | 4.10 | -0.17 | -3.98 | 120,017 | 5,024 | 5.15 | 1.12 |
| 2019-01-02 | 4.28 | 4.36 | 4.25 | 4.27 | -0.02 | -0.47 | 68,195 | 2,932 | 2.56 | 0.64 |
