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(%) |
| 2018-11-16 | 5.18 | 5.28 | 5.10 | 5.16 | -0.03 | -0.58 | 279,567 | 14,486 | 3.47 | 2.61 |
| 2018-11-15 | 5.03 | 5.34 | 5.02 | 5.19 | 0.16 | 3.18 | 371,385 | 19,110 | 6.36 | 3.47 |
| 2018-11-14 | 5.03 | 5.12 | 5.01 | 5.03 | -0.01 | -0.20 | 237,767 | 12,017 | 2.18 | 2.22 |
| 2018-11-13 | 4.85 | 5.10 | 4.83 | 5.04 | 0.11 | 2.23 | 375,815 | 18,820 | 5.48 | 3.51 |
| 2018-11-12 | 4.80 | 4.95 | 4.77 | 4.93 | 0.12 | 2.49 | 248,937 | 12,170 | 3.74 | 2.33 |
| 2018-11-09 | 4.69 | 4.89 | 4.68 | 4.81 | 0.06 | 1.26 | 183,543 | 8,796 | 4.42 | 1.72 |
| 2018-11-08 | 4.87 | 4.89 | 4.74 | 4.75 | -0.08 | -1.66 | 152,167 | 7,327 | 3.11 | 1.42 |
| 2018-11-07 | 4.83 | 4.95 | 4.80 | 4.83 | 0.00 | 0.00 | 217,778 | 10,596 | 3.11 | 2.04 |
| 2018-11-06 | 4.82 | 4.84 | 4.73 | 4.83 | -0.06 | -1.23 | 169,915 | 8,137 | 2.25 | 1.59 |
| 2018-11-05 | 4.85 | 4.98 | 4.76 | 4.89 | 0.06 | 1.24 | 262,026 | 12,749 | 4.55 | 2.45 |
| 2018-11-02 | 4.80 | 4.84 | 4.71 | 4.83 | 0.13 | 2.77 | 261,952 | 12,541 | 2.77 | 2.45 |
| 2018-11-01 | 4.71 | 4.89 | 4.68 | 4.70 | 0.09 | 1.95 | 277,073 | 13,199 | 4.56 | 2.59 |
| 2018-10-31 | 4.59 | 4.67 | 4.58 | 4.61 | 0.01 | 0.22 | 168,247 | 7,796 | 1.96 | 1.57 |
| 2018-10-30 | 4.57 | 4.67 | 4.47 | 4.60 | 0.04 | 0.88 | 169,502 | 7,767 | 4.39 | 1.58 |
| 2018-10-29 | 4.74 | 4.75 | 4.55 | 4.56 | -0.21 | -4.40 | 165,852 | 7,680 | 4.19 | 1.55 |
| 2018-10-26 | 4.89 | 4.92 | 4.77 | 4.77 | -0.06 | -1.24 | 184,606 | 8,940 | 3.11 | 1.73 |
| 2018-10-25 | 4.69 | 4.87 | 4.57 | 4.83 | -0.11 | -2.23 | 266,033 | 12,645 | 6.07 | 2.49 |
| 2018-10-24 | 4.82 | 5.30 | 4.82 | 4.94 | 0.12 | 2.49 | 369,761 | 18,545 | 9.96 | 3.46 |
| 2018-10-23 | 5.00 | 5.10 | 4.76 | 4.82 | -0.21 | -4.18 | 439,563 | 21,671 | 6.76 | 4.11 |
| 2018-10-22 | 4.79 | 5.35 | 4.78 | 5.03 | 0.08 | 1.62 | 701,284 | 35,351 | 11.52 | 6.56 |
| 2018-10-19 | 4.56 | 5.25 | 4.46 | 4.95 | 0.17 | 3.56 | 803,202 | 37,711 | 16.53 | 7.51 |
| 2018-10-18 | 4.95 | 5.27 | 4.73 | 4.78 | -0.01 | -0.21 | 560,910 | 28,533 | 11.27 | 5.24 |
| 2018-10-17 | 4.30 | 4.79 | 4.30 | 4.79 | 0.44 | 10.11 | 146,057 | 6,609 | 11.26 | 1.37 |
| 2018-10-16 | 4.62 | 4.68 | 4.31 | 4.35 | -0.35 | -7.45 | 155,781 | 6,992 | 7.87 | 1.46 |
| 2018-10-15 | 4.73 | 4.73 | 4.62 | 4.70 | 0.40 | 9.30 | 131,409 | 6,209 | 2.56 | 1.23 |
| 2018-10-12 | 4.31 | 4.54 | 4.30 | 4.30 | -0.48 | -10.04 | 128,606 | 5,635 | 5.02 | 1.20 |
| 2018-10-11 | 5.02 | 5.07 | 4.78 | 4.78 | -0.53 | -9.98 | 149,050 | 7,200 | 5.46 | 1.39 |
| 2018-10-10 | 5.30 | 5.73 | 5.10 | 5.31 | -0.36 | -6.35 | 300,992 | 16,196 | 11.11 | 2.81 |
