亿田智能（300911）历史行情

以下为亿田智能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
2026-10-02	32.110	32.010	33.700	31.880	-0.790	-2.409%	804.60万	2.62亿	4.696%
2026-10-01	32.110	32.010	33.700	31.880	-0.790	-2.409%	804.60万	2.62亿	4.696%
2026-09-30	32.110	32.010	33.700	31.880	-0.790	-2.409%	8.05万	0.00亿	0.000%
2026-09-29	32.530	32.800	35.000	31.800	-0.030	-0.091%	14.93万	0.00亿	0.000%
2026-09-28	34.750	32.830	35.200	32.580	-2.320	-6.600%	8.58万	0.00亿	0.000%
2026-09-27	35.880	35.150	36.290	34.070	-1.090	-3.008%	1,222.91万	4.31亿	7.137%
2026-09-24	35.880	35.150	36.290	34.070	-1.090	-3.008%	12.23万	0.00亿	0.000%
2026-09-23	32.490	36.240	36.970	32.430	3.920	12.129%	18.44万	0.00亿	0.000%
2026-09-22	32.500	32.320	33.310	32.130	-0.410	-1.253%	11.40万	0.00亿	0.000%
2026-09-21	31.650	32.730	33.380	31.400	0.780	2.441%	13.66万	0.00亿	0.000%
2026-09-18	28.470	31.950	32.300	28.450	3.200	11.130%	17.61万	0.00亿	0.000%
2026-09-17	27.500	28.750	29.080	27.500	0.600	2.131%	13.07万	0.00亿	0.000%
2026-09-16	27.120	28.150	28.760	26.400	0.880	3.227%	14.89万	0.00亿	0.000%
2026-09-15	28.420	27.270	28.480	26.950	-1.170	-4.114%	10.91万	0.00亿	0.000%
2026-09-14	28.400	28.440	28.990	27.710	0.740	2.671%	12.57万	0.00亿	0.000%
2026-09-11	28.630	27.700	28.840	27.420	-1.190	-4.119%	11.17万	0.00亿	0.000%
2026-09-10	28.990	28.890	29.700	27.820	-0.510	-1.735%	13.20万	0.00亿	0.000%
2026-09-09	29.610	29.400	29.960	28.440	-0.210	-0.709%	15.90万	0.00亿	0.000%
2026-09-08	27.880	29.610	30.410	26.730	1.730	6.205%	24.87万	0.00亿	0.000%
2026-09-07	31.200	27.880	31.300	27.390	-3.260	-10.469%	25.73万	0.00亿	0.000%
2026-09-04	32.190	31.140	33.540	30.740	-1.380	-4.244%	21.48万	0.00亿	0.000%
2026-09-03	30.280	32.520	33.330	30.150	2.280	7.540%	22.76万	0.00亿	0.000%
2026-09-02	29.080	30.240	30.700	28.150	1.260	4.348%	27.40万	0.00亿	0.000%
2026-09-01	26.000	28.980	30.110	26.000	2.350	8.825%	33.26万	0.00亿	0.000%
2026-08-31	22.130	26.630	26.630	21.550	4.440	20.009%	29.06万	0.00亿	0.000%
2026-08-28	21.910	22.190	22.780	21.750	0.050	0.226%	9.09万	0.00亿	0.000%
2026-08-27	21.900	22.140	22.340	21.710	-0.010	-0.045%	8.56万	0.00亿	0.000%
2026-08-26	21.940	22.150	22.420	21.500	-0.180	-0.806%	9.45万	0.00亿	0.000%
2026-08-25	21.110	22.330	22.940	20.480	0.380	1.731%	15.04万	0.00亿	0.000%
2026-08-24	24.120	21.950	24.160	21.540	-2.440	-10.004%	19.07万	0.00亿	0.000%
2026-08-21	24.220	24.390	24.780	23.580	-0.270	-1.095%	16.16万	0.00亿	0.000%
2026-08-20	25.260	24.660	26.220	24.250	-2.000	-7.502%	28.34万	0.00亿	0.000%
2026-08-19	22.430	26.660	26.660	22.360	4.440	19.982%	33.16万	0.00亿	0.000%
2026-08-18	23.650	22.220	23.670	21.880	-1.020	-4.389%	12.51万	0.00亿	0.000%
2026-08-17	21.970	23.240	23.500	21.540	1.100	4.968%	14.72万	0.00亿	0.000%
2026-08-14	23.000	22.140	23.380	21.590	-0.470	-2.079%	15.54万	0.00亿	0.000%
2026-08-13	22.290	22.610	25.360	22.230	0.710	3.242%	21.35万	0.00亿	0.000%
2026-08-12	21.420	21.900	22.460	21.030	0.690	3.253%	10.42万	0.00亿	0.000%
2026-08-11	21.400	21.210	21.560	20.930	-0.230	-1.073%	7.12万	0.00亿	0.000%
2026-08-10	21.720	21.440	21.810	21.120	-0.270	-1.244%	8.07万	0.00亿	0.000%
2026-08-07	22.090	21.710	22.090	21.080	-0.180	-0.822%	8.53万	0.00亿	0.000%
2026-08-06	21.920	21.890	22.700	21.610	-0.660	-2.927%	11.08万	0.00亿	0.000%
2026-08-05	22.140	22.550	23.100	21.700	0.850	3.917%	15.04万	0.00亿	0.000%
2026-08-04	20.440	21.700	22.300	20.380	1.570	7.799%	17.12万	0.00亿	0.000%
2026-08-03	21.000	20.130	21.170	19.930	-1.240	-5.803%	14.48万	0.00亿	0.000%
2026-07-31	19.950	21.370	22.880	19.950	0.850	4.142%	20.18万	0.00亿	0.000%
2026-07-30	19.930	20.520	22.300	19.150	1.810	9.674%	20.87万	0.00亿	0.000%
2026-07-29	18.210	18.710	18.740	17.690	0.370	2.017%	9.84万	0.00亿	0.000%
2026-07-28	18.890	18.340	19.270	18.060	-1.090	-5.610%	10.88万	0.00亿	0.000%
2026-07-27	19.440	19.430	19.490	18.120	1.300	7.170%	14.75万	0.00亿	0.000%
2026-07-24	19.400	18.130	19.400	17.800	-1.350	-6.930%	6.15万	0.00亿	0.000%
2026-07-23	18.700	19.480	19.790	18.600	0.560	2.960%	7.32万	0.00亿	0.000%
2026-07-22	18.800	18.920	19.650	18.500	-0.150	-0.787%	6.67万	0.00亿	0.000%
2026-07-21	19.400	19.070	19.450	17.000	-0.030	-0.157%	9.35万	0.00亿	0.000%
2026-07-20	20.010	19.100	21.080	18.710	-1.300	-6.373%	10.32万	0.00亿	0.000%
2026-07-17	21.610	20.400	23.840	20.250	-1.270	-5.861%	11.16万	0.00亿	0.000%
2026-07-16	20.100	21.670	21.820	19.910	1.400	6.907%	9.82万	0.00亿	0.000%
2026-07-15	20.200	20.270	20.990	19.940	-0.130	-0.637%	5.56万	0.00亿	0.000%
2026-07-14	21.000	20.400	21.360	19.690	-0.670	-3.180%	7.16万	0.00亿	0.000%
2026-07-13	22.110	21.070	22.680	20.980	-1.140	-5.133%	11.13万	0.00亿	0.000%
2026-07-10	19.450	22.210	23.230	19.430	2.710	13.897%	18.66万	0.00亿	0.000%
2026-07-09	18.970	19.500	20.440	18.430	1.010	5.462%	10.11万	0.00亿	0.000%
2026-07-08	18.940	18.490	19.030	18.300	-0.410	-2.169%	3.66万	0.00亿	0.000%
2026-07-07	19.730	18.900	19.900	18.740	-0.980	-4.930%	5.05万	0.00亿	0.000%
2026-07-06	20.690	19.880	20.900	19.660	-0.820	-3.961%	5.65万	0.00亿	0.000%
2026-07-03	20.610	20.700	21.100	20.210	0.140	0.681%	6.35万	0.00亿	0.000%
2026-07-02	21.380	20.560	22.390	20.490	-1.220	-5.601%	9.71万	0.00亿	0.000%
2026-07-01	21.140	21.780	22.410	21.030	0.530	2.494%	8.64万	0.00亿	0.000%
2026-06-30	20.270	21.250	22.120	20.250	0.900	4.423%	10.91万	0.00亿	0.000%
2026-06-29	21.290	20.350	22.150	20.000	-1.070	-4.995%	11.91万	0.00亿	0.000%
2026-06-26	24.040	21.420	24.200	20.940	-3.180	-12.927%	17.31万	0.00亿	0.000%
2026-06-25	23.000	24.600	25.630	21.000	1.430	6.172%	18.74万	0.00亿	0.000%
2026-06-24	22.950	23.170	23.340	22.230	0.070	0.303%	7.01万	0.00亿	0.000%
2026-06-23	21.830	23.100	24.000	21.500	1.120	5.096%	13.00万	0.00亿	0.000%
2026-06-22	21.210	21.980	22.320	20.400	0.710	3.338%	8.72万	0.00亿	0.000%
2026-06-18	21.540	21.270	22.300	21.200	-0.340	-1.573%	6.40万	0.00亿	0.000%
2026-06-17	22.310	21.610	22.310	21.550	-0.590	-2.658%	5.30万	0.00亿	0.000%
2026-06-16	22.840	22.200	22.990	21.570	-0.140	-0.627%	7.11万	0.00亿	0.000%
2026-06-15	21.780	22.340	22.840	21.780	0.370	1.684%	4.89万	0.00亿	0.000%
2026-06-12	22.040	21.970	22.740	21.760	0.250	1.151%	7.64万	0.00亿	0.000%
2026-06-11	22.200	21.720	22.420	21.370	-0.370	-1.675%	6.34万	0.00亿	0.000%
2026-06-10	22.760	22.090	23.430	21.800	-0.830	-3.621%	4.99万	0.00亿	0.000%
2026-06-09	23.270	22.920	23.300	22.520	-0.050	-0.218%	6.06万	0.00亿	0.000%
2026-06-08	23.510	22.970	24.300	22.640	-1.110	-4.610%	6.46万	0.00亿	0.000%
2026-06-05	23.580	24.080	25.010	23.540	0.310	1.304%	9.03万	0.00亿	0.000%
2026-06-04	23.500	23.770	24.860	23.220	0.270	1.149%	10.24万	0.00亿	0.000%
2026-06-03	25.010	23.500	25.120	23.290	-1.510	-6.038%	12.88万	0.00亿	0.000%
2026-06-02	25.650	25.010	25.800	24.360	-0.610	-2.381%	4.94万	0.00亿	0.000%
2026-06-01	25.580	25.620	26.980	25.190	0.230	0.906%	6.56万	0.00亿	0.000%
2026-05-29	26.890	25.390	27.380	25.170	-1.650	-6.102%	5.38万	0.00亿	0.000%
2026-05-28	27.220	27.040	27.530	26.410	-0.290	-1.061%	6.52万	0.00亿	0.000%
2026-05-27	28.800	27.330	28.920	27.080	-1.530	-5.301%	5.32万	0.00亿	0.000%
2026-05-26	30.260	28.860	30.270	28.100	-1.550	-5.097%	8.14万	0.00亿	0.000%
2026-05-25	31.540	30.410	32.170	30.120	-1.300	-4.100%	5.84万	0.00亿	0.000%
2026-05-22	31.330	31.710	32.020	30.700	0.420	1.342%	5.57万	0.00亿	0.000%
2026-05-21	33.200	31.290	33.440	31.030	-2.060	-6.177%	8.83万	0.00亿	0.000%
2026-05-20	33.930	33.350	35.100	33.250	-1.610	-4.605%	8.72万	0.00亿	0.000%
2026-05-19	33.890	34.960	36.360	33.260	0.840	2.462%	12.21万	0.00亿	0.000%
2026-05-18	34.800	34.120	37.380	33.500	-0.880	-2.514%	12.14万	0.00亿	0.000%
2026-05-15	36.210	35.000	36.680	34.640	-1.830	-4.969%	9.90万	0.00亿	0.000%
2026-05-14	41.000	36.830	41.990	36.010	-2.650	-6.712%	15.66万	0.00亿	0.000%
2026-05-13	35.050	39.480	40.400	33.710	3.790	10.619%	19.00万	0.00亿	0.000%
2026-05-12	37.360	35.690	38.630	34.590	-2.020	-5.357%	14.16万	0.00亿	0.000%
2026-05-11	39.590	37.710	41.500	36.170	1.710	4.750%	19.84万	0.00亿	0.000%
2026-05-08	35.950	36.000	36.600	34.650	0.550	1.551%	11.38万	0.00亿	0.000%
2026-05-07	33.000	35.450	37.930	32.700	3.050	9.414%	18.06万	0.00亿	0.000%
2026-05-06	31.580	32.400	33.430	31.070	1.140	3.647%	8.67万	0.00亿	0.000%
2026-04-30	31.730	31.260	31.960	31.150	-0.250	-0.793%	5.06万	0.00亿	0.000%
2026-04-29	32.370	31.510	32.660	31.380	-1.270	-3.874%	6.46万	0.00亿	0.000%
2026-04-28	30.410	32.780	33.850	30.150	2.170	7.089%	13.05万	0.00亿	0.000%
2026-04-27	30.840	30.610	31.500	29.830	-0.540	-1.734%	6.44万	0.00亿	0.000%
2026-04-24	31.520	31.150	32.370	30.820	-0.670	-2.106%	6.51万	0.00亿	0.000%
2026-04-23	32.290	31.820	32.860	31.520	-0.810	-2.482%	6.80万	0.00亿	0.000%
2026-04-22	32.270	32.630	34.270	32.060	0.120	0.369%	8.23万	0.00亿	0.000%
2026-04-21	32.130	32.510	33.660	31.660	-0.190	-0.581%	8.50万	0.00亿	0.000%
2026-04-20	34.010	32.700	34.300	32.500	-1.190	-3.511%	6.66万	0.00亿	0.000%
2026-04-17	35.870	33.890	35.870	33.000	-2.270	-6.278%	11.49万	0.00亿	0.000%
2026-04-16	32.800	36.160	37.370	32.680	3.310	10.076%	12.75万	0.00亿	0.000%
2026-04-15	33.330	32.850	35.600	32.500	0.470	1.452%	13.16万	0.00亿	0.000%
2026-04-14	29.990	32.380	32.630	29.640	3.070	10.474%	9.75万	0.00亿	0.000%
2026-04-13	29.280	29.310	29.580	29.010	-0.180	-0.610%	3.37万	0.00亿	0.000%
2026-04-10	29.750	29.490	30.250	29.420	-0.230	-0.774%	4.33万	0.00亿	0.000%
2026-04-09	29.180	29.720	29.970	28.630	-0.010	-0.034%	6.53万	0.00亿	0.000%
2026-04-08	28.200	29.730	30.590	28.150	2.030	7.329%	9.25万	0.00亿	0.000%
2026-04-07	27.460	27.700	28.370	27.080	0.000	0.000%	4.48万	0.00亿	0.000%
2026-04-03	27.820	27.850	28.990	27.390	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-02	28.800	28.100	29.000	27.200	0.000	0.000%	9.18万	0.00亿	0.000%
2026-04-01	27.110	29.000	31.140	27.000	0.000	0.000%	15.03万	0.00亿	0.000%