英唐智控（300131）历史行情

以下为英唐智控近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.890	12.830	12.940	12.220	-0.170	-1.308%	36.14万	0.00亿	0.000%
2026-10-08	13.870	13.000	13.960	12.880	-0.600	-4.412%	40.46万	0.00亿	0.000%
2026-10-07	13.750	13.600	14.710	13.530	0.200	1.493%	6,068.00万	8.54亿	5.709%
2026-10-06	13.750	13.600	14.710	13.530	0.200	1.493%	6,068.00万	8.54亿	5.709%
2026-10-05	13.750	13.600	14.710	13.530	0.200	1.493%	6,068.00万	8.54亿	5.709%
2026-10-02	13.750	13.600	14.710	13.530	0.200	1.493%	6,068.00万	8.54亿	5.709%
2026-10-01	13.750	13.600	14.710	13.530	0.200	1.493%	6,068.00万	8.54亿	5.709%
2026-09-30	13.750	13.600	14.710	13.530	0.200	1.493%	60.68万	0.00亿	0.000%
2026-09-29	13.330	13.400	13.570	13.140	0.000	0.000%	23.59万	0.00亿	0.000%
2026-09-28	14.380	13.400	14.420	13.270	-1.110	-7.650%	45.65万	0.00亿	0.000%
2026-09-27	15.110	14.510	15.220	14.480	-0.720	-4.728%	4,519.77万	6.63亿	4.252%
2026-09-24	15.110	14.510	15.220	14.480	-0.720	-4.728%	45.20万	0.00亿	0.000%
2026-09-23	15.500	15.230	15.680	15.230	-0.350	-2.246%	32.08万	0.00亿	0.000%
2026-09-22	15.800	15.580	16.070	15.460	-0.130	-0.827%	57.79万	0.00亿	0.000%
2026-09-21	16.140	15.710	16.280	15.450	-0.440	-2.724%	74.15万	0.00亿	0.000%
2026-09-18	16.300	16.150	16.470	15.800	0.320	2.021%	61.33万	0.00亿	0.000%
2026-09-17	16.100	15.830	16.200	15.660	-0.320	-1.981%	43.52万	0.00亿	0.000%
2026-09-16	15.620	16.150	16.330	15.480	0.540	3.459%	62.98万	0.00亿	0.000%
2026-09-15	15.520	15.610	15.880	15.130	-0.060	-0.383%	47.84万	0.00亿	0.000%
2026-09-14	15.150	15.670	15.830	14.900	0.120	0.772%	47.01万	0.00亿	0.000%
2026-09-11	16.260	15.550	16.530	15.070	-1.000	-6.042%	95.25万	0.00亿	0.000%
2026-09-10	15.590	16.550	16.830	15.470	0.850	5.414%	93.08万	0.00亿	0.000%
2026-09-09	15.480	15.700	16.760	15.420	0.380	2.480%	97.67万	0.00亿	0.000%
2026-09-08	15.570	15.320	16.020	15.270	-0.540	-3.405%	54.31万	0.00亿	0.000%
2026-09-07	15.760	15.860	16.210	15.500	0.230	1.472%	59.06万	0.00亿	0.000%
2026-09-04	16.310	15.630	16.650	15.420	-0.600	-3.697%	53.62万	0.00亿	0.000%
2026-09-03	16.150	16.230	16.530	15.710	0.220	1.374%	50.02万	0.00亿	0.000%
2026-09-02	16.250	16.010	16.290	15.820	-0.520	-3.146%	47.41万	0.00亿	0.000%
2026-09-01	16.890	16.530	16.990	16.080	-0.460	-2.707%	63.20万	0.00亿	0.000%
2026-08-31	16.530	16.990	17.450	16.380	0.160	0.951%	78.21万	0.00亿	0.000%
2026-08-28	16.920	16.830	17.650	16.770	-0.050	-0.296%	88.64万	0.00亿	0.000%
2026-08-27	16.300	16.880	17.150	16.230	0.660	4.069%	61.40万	0.00亿	0.000%
2026-08-26	16.390	16.220	16.500	15.890	-0.060	-0.369%	40.18万	0.00亿	0.000%
2026-08-25	16.500	16.280	16.640	15.960	-0.620	-3.669%	54.20万	0.00亿	0.000%
2026-08-24	16.770	16.900	17.130	16.160	0.060	0.356%	59.21万	0.00亿	0.000%
2026-08-21	16.540	16.840	17.350	16.200	0.370	2.247%	57.35万	0.00亿	0.000%
2026-08-20	16.260	16.470	17.120	16.080	0.580	3.650%	67.90万	0.00亿	0.000%
2026-08-19	17.000	15.890	17.210	15.780	-1.760	-9.972%	82.95万	0.00亿	0.000%
2026-08-18	17.000	17.650	17.760	16.790	0.650	3.824%	81.73万	0.00亿	0.000%
2026-08-17	17.230	17.000	17.300	16.650	-0.270	-1.563%	69.97万	0.00亿	0.000%
2026-08-14	17.320	17.270	17.420	16.810	0.160	0.935%	60.25万	0.00亿	0.000%
2026-08-13	16.990	17.110	17.670	16.670	0.290	1.724%	84.89万	0.00亿	0.000%
2026-08-12	15.540	16.820	16.940	15.470	1.230	7.890%	104.04万	0.00亿	0.000%
2026-08-11	15.900	15.590	16.730	15.560	-0.420	-2.623%	85.28万	0.00亿	0.000%
2026-08-10	15.200	16.010	16.250	14.800	0.830	5.468%	75.90万	0.00亿	0.000%
2026-08-07	15.000	15.180	15.380	14.780	0.220	1.471%	66.06万	0.00亿	0.000%
2026-08-06	14.690	14.960	15.340	14.620	0.160	1.081%	60.10万	0.00亿	0.000%
2026-08-05	14.300	14.800	14.990	14.200	-0.100	-0.671%	71.14万	0.00亿	0.000%
2026-08-04	13.380	14.900	14.950	13.200	1.720	13.050%	78.79万	0.00亿	0.000%
2026-08-03	12.610	13.180	13.460	12.420	0.510	4.025%	52.67万	0.00亿	0.000%
2026-07-31	12.800	12.670	13.190	12.640	0.760	6.381%	78.75万	0.00亿	0.000%
2026-07-30	13.150	11.910	13.340	11.910	-1.470	-10.987%	66.17万	0.00亿	0.000%
2026-07-29	13.920	13.380	14.070	12.700	-0.660	-4.701%	64.24万	0.00亿	0.000%
2026-07-28	14.700	14.040	14.890	13.880	-1.000	-6.649%	41.55万	0.00亿	0.000%
2026-07-27	14.500	15.040	15.100	14.210	0.540	3.724%	38.75万	0.00亿	0.000%
2026-07-24	14.650	14.500	14.970	14.470	-0.450	-3.010%	29.63万	0.00亿	0.000%
2026-07-23	15.350	14.950	15.530	14.880	-0.400	-2.606%	42.75万	0.00亿	0.000%
2026-07-22	14.780	15.350	16.050	14.610	0.360	2.402%	82.34万	0.00亿	0.000%
2026-07-21	14.200	14.990	15.040	13.400	0.830	5.862%	72.05万	0.00亿	0.000%
2026-07-20	14.320	14.160	14.580	13.150	0.210	1.505%	74.91万	0.00亿	0.000%
2026-07-17	15.910	13.950	15.990	13.940	-2.240	-13.836%	78.75万	0.00亿	0.000%
2026-07-16	16.500	16.190	17.250	15.860	-0.810	-4.765%	61.50万	0.00亿	0.000%
2026-07-15	18.990	17.000	19.090	17.000	-2.000	-10.526%	91.38万	0.00亿	0.000%
2026-07-14	18.000	19.000	19.700	17.920	1.010	5.614%	95.80万	0.00亿	0.000%
2026-07-13	18.520	17.990	19.880	17.920	-0.910	-4.815%	84.56万	0.00亿	0.000%
2026-07-10	20.540	18.900	20.680	18.820	-1.930	-9.265%	109.03万	0.00亿	0.000%
2026-07-09	19.400	20.830	21.000	18.640	1.150	5.843%	138.78万	0.00亿	0.000%
2026-07-08	19.070	19.680	19.870	17.630	0.610	3.199%	131.76万	0.00亿	0.000%
2026-07-07	19.010	19.070	19.600	18.500	0.180	0.953%	104.87万	0.00亿	0.000%
2026-07-06	17.950	18.890	19.150	17.540	0.950	5.295%	94.38万	0.00亿	0.000%
2026-07-03	17.610	17.940	18.650	16.970	0.150	0.843%	75.57万	0.00亿	0.000%
2026-07-02	17.860	17.790	19.190	17.370	-0.720	-3.890%	77.59万	0.00亿	0.000%
2026-07-01	18.790	18.510	19.450	18.370	-0.520	-2.733%	65.54万	0.00亿	0.000%
2026-06-30	18.640	19.030	19.590	18.220	0.390	2.092%	75.15万	0.00亿	0.000%
2026-06-29	19.590	18.640	19.780	17.740	-1.360	-6.800%	112.18万	0.00亿	0.000%
2026-06-26	20.700	20.000	21.620	19.870	-1.080	-5.123%	95.78万	0.00亿	0.000%
2026-06-25	21.170	21.080	21.530	20.800	-0.290	-1.357%	111.58万	0.00亿	0.000%
2026-06-24	19.540	21.370	22.450	19.460	1.790	9.142%	144.62万	0.00亿	0.000%
2026-06-23	20.080	19.580	20.260	19.120	-0.660	-3.261%	90.71万	0.00亿	0.000%
2026-06-22	19.300	20.240	20.300	18.460	1.380	7.317%	146.31万	0.00亿	0.000%
2026-06-18	18.750	18.860	19.170	18.250	0.070	0.373%	70.30万	0.00亿	0.000%
2026-06-17	19.060	18.790	19.370	18.510	-0.830	-4.230%	98.50万	0.00亿	0.000%
2026-06-16	19.110	19.620	20.260	18.810	0.360	1.869%	129.70万	0.00亿	0.000%
2026-06-15	16.950	19.260	19.660	16.950	2.010	11.652%	160.50万	0.00亿	0.000%
2026-06-12	18.500	17.250	19.170	17.000	0.720	4.356%	207.47万	0.00亿	0.000%
2026-06-11	15.500	16.530	17.050	15.360	1.030	6.645%	114.44万	0.00亿	0.000%
2026-06-10	15.980	15.500	15.980	15.210	-0.750	-4.615%	54.38万	0.00亿	0.000%
2026-06-09	15.960	16.250	16.300	15.710	0.580	3.701%	54.81万	0.00亿	0.000%
2026-06-08	16.000	15.670	16.430	15.450	-1.170	-6.948%	71.60万	0.00亿	0.000%
2026-06-05	16.910	16.840	17.440	16.460	-0.290	-1.693%	74.83万	0.00亿	0.000%
2026-06-04	16.880	17.130	17.380	16.510	-0.050	-0.291%	81.45万	0.00亿	0.000%
2026-06-03	17.510	17.180	17.930	16.810	-0.040	-0.232%	108.85万	0.00亿	0.000%
2026-06-02	16.960	17.220	17.440	16.540	0.430	2.561%	67.61万	0.00亿	0.000%
2026-06-01	17.500	16.790	17.550	16.650	-0.590	-3.395%	67.69万	0.00亿	0.000%
2026-05-29	18.660	17.380	18.800	17.170	-1.310	-7.009%	86.85万	0.00亿	0.000%
2026-05-28	17.840	18.690	19.100	17.460	0.750	4.181%	94.12万	0.00亿	0.000%
2026-05-27	18.720	17.940	18.810	17.760	-0.810	-4.320%	99.65万	0.00亿	0.000%
2026-05-26	19.890	18.750	19.890	18.380	-1.350	-6.716%	115.54万	0.00亿	0.000%
2026-05-25	20.100	20.100	21.190	19.780	0.300	1.515%	107.01万	0.00亿	0.000%
2026-05-22	20.200	19.800	20.380	19.500	-0.080	-0.402%	128.29万	0.00亿	0.000%
2026-05-21	22.960	19.880	23.030	19.760	-2.910	-12.769%	204.00万	0.00亿	0.000%
2026-05-20	22.770	22.790	23.660	22.330	-0.150	-0.654%	148.78万	0.00亿	0.000%
2026-05-19	21.550	22.940	23.150	21.070	1.190	5.471%	159.57万	0.00亿	0.000%
2026-05-18	20.460	21.750	22.080	19.790	0.220	1.022%	142.06万	0.00亿	0.000%
2026-05-15	21.500	21.530	22.200	20.670	0.280	1.318%	170.58万	0.00亿	0.000%
2026-05-14	20.590	21.250	22.370	20.480	0.930	4.577%	185.07万	0.00亿	0.000%
2026-05-13	18.880	20.320	20.640	18.730	1.310	6.891%	180.41万	0.00亿	0.000%
2026-05-12	18.180	19.010	20.200	18.020	0.790	4.336%	194.36万	0.00亿	0.000%
2026-05-11	18.100	18.220	18.330	17.500	0.200	1.110%	162.62万	0.00亿	0.000%
2026-05-08	17.100	18.020	18.300	17.070	0.370	2.096%	159.17万	0.00亿	0.000%
2026-05-07	16.660	17.650	17.890	16.130	1.270	7.753%	179.10万	0.00亿	0.000%
2026-05-06	16.560	16.380	16.860	16.140	0.130	0.800%	124.39万	0.00亿	0.000%
2026-04-30	16.750	16.250	16.990	16.200	-0.350	-2.108%	78.42万	0.00亿	0.000%
2026-04-29	16.180	16.600	17.130	16.110	0.160	0.973%	86.78万	0.00亿	0.000%
2026-04-28	17.500	16.440	17.550	16.300	-0.770	-4.474%	96.81万	0.00亿	0.000%
2026-04-27	16.460	17.210	18.350	16.460	0.930	5.713%	146.47万	0.00亿	0.000%
2026-04-24	16.930	16.280	17.260	16.030	-1.070	-6.167%	135.98万	0.00亿	0.000%
2026-04-23	18.010	17.350	19.080	16.980	-0.670	-3.718%	176.54万	0.00亿	0.000%
2026-04-22	17.270	18.020	18.450	17.270	0.300	1.693%	160.38万	0.00亿	0.000%
2026-04-21	15.700	17.720	17.970	15.500	1.540	9.518%	208.50万	0.00亿	0.000%
2026-04-20	16.190	16.180	16.640	15.570	0.470	2.992%	164.11万	0.00亿	0.000%
2026-04-17	15.380	15.710	15.970	15.260	0.530	3.491%	129.59万	0.00亿	0.000%
2026-04-16	15.210	15.180	15.310	14.980	-0.280	-1.811%	90.27万	0.00亿	0.000%
2026-04-15	15.510	15.460	15.890	15.030	-0.010	-0.065%	120.77万	0.00亿	0.000%
2026-04-14	15.360	15.470	15.900	15.260	-0.020	-0.129%	125.79万	0.00亿	0.000%
2026-04-13	15.460	15.490	15.890	15.130	0.000	0.000%	196.91万	0.00亿	0.000%
2026-04-10	13.000	15.420	15.420	12.980	0.000	0.000%	258.00万	0.00亿	0.000%
2026-04-09	12.020	12.850	13.360	11.940	0.000	0.000%	122.97万	0.00亿	0.000%
2026-04-08	11.840	12.280	12.340	11.620	0.000	0.000%	102.71万	0.00亿	0.000%
2026-04-07	11.500	11.290	11.590	11.210	0.000	0.000%	38.52万	0.00亿	0.000%
2026-04-03	11.420	11.360	11.960	11.250	0.000	0.000%	75.01万	0.00亿	0.000%
2026-04-02	11.510	11.200	11.770	11.100	0.000	0.000%	43.68万	0.00亿	0.000%
2026-04-01	11.690	11.580	11.790	11.370	0.000	0.000%	48.37万	0.00亿	0.000%