英唐智控(300131)股票信息
| 股票代码 | 300131 |
| 股票名称 | 英唐智控 |
| 最新价/元 | 7.92 |
| 涨跌额/元 | 1.32 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 7.92 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.60 |
| 今开/元 | 7.92 |
| 最高/元 | 7.92 |
| 最低/元 | 7.07 |
| 成交量/手 | 2231204.10 |
| 成交额/万 | 171325.69 |
| 股净值/元 | 158.40 |
| 市净率 | 5.23 |
| 总市值/万 | 900976.89 |
| 流通值/万 | 827517.33 |
| 换手率/% | 21.35 |
| 入市日期 | 2010-10-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
英唐智控(300131)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.92 | 7.92 | 1.32 | 20.00 | 2231204.10 | 171325.69 | 21.35 |
| 2024-09-30 | 6.00 | 6.60 | 0.95 | 16.81 | 1700034.38 | 105383.54 | 16.27 |
| 2024-09-27 | 5.45 | 5.65 | 0.26 | 4.82 | 1104279.57 | 61516.43 | 10.57 |
| 2024-09-26 | 5.34 | 5.39 | 0.10 | 1.89 | 811907.00 | 43105.52 | 7.77 |
| 2024-09-25 | 5.12 | 5.29 | 0.25 | 4.96 | 1162178.40 | 61402.01 | 11.12 |
| 2024-09-24 | 4.95 | 5.04 | 0.10 | 2.02 | 688093.86 | 33988.72 | 6.59 |
| 2024-09-23 | 4.96 | 4.94 | -0.01 | -0.20 | 412691.00 | 20416.24 | 3.95 |
| 2024-09-20 | 5.03 | 4.95 | -0.11 | -2.17 | 529646.17 | 26288.46 | 5.07 |
| 2024-09-19 | 5.00 | 5.06 | 0.14 | 2.85 | 708120.00 | 35847.06 | 6.78 |
| 2024-09-18 | 4.96 | 4.92 | 0.07 | 1.44 | 523916.00 | 25786.96 | 5.01 |
| 2024-09-13 | 4.94 | 4.85 | -0.09 | -1.82 | 455635.00 | 22372.21 | 4.36 |
| 2024-09-12 | 5.06 | 4.94 | -0.08 | -1.59 | 454968.00 | 22678.72 | 4.35 |
| 2024-09-11 | 5.15 | 5.02 | -0.15 | -2.90 | 444061.49 | 22426.62 | 4.25 |
| 2024-09-10 | 5.23 | 5.17 | -0.07 | -1.34 | 641860.00 | 32665.96 | 6.14 |
| 2024-09-09 | 5.36 | 5.24 | -0.16 | -2.96 | 718883.00 | 38085.37 | 6.88 |
| 2024-09-06 | 5.54 | 5.40 | -0.24 | -4.26 | 1042010.55 | 57362.04 | 9.97 |
| 2024-09-05 | 5.36 | 5.64 | 0.28 | 5.22 | 1491898.97 | 82324.83 | 14.28 |
| 2024-09-04 | 5.50 | 5.36 | -0.23 | -4.11 | 1222599.60 | 65579.29 | 11.70 |
| 2024-09-03 | 5.67 | 5.59 | -0.14 | -2.44 | 1613076.99 | 91566.31 | 15.44 |
| 2024-09-02 | 5.75 | 5.73 | -0.01 | -0.17 | 2733871.50 | 160955.69 | 26.17 |
| 2024-08-30 | 4.90 | 5.74 | 0.96 | 20.08 | 1857956.49 | 101645.10 | 17.78 |
| 2024-08-29 | 4.72 | 4.78 | -0.03 | -0.62 | 491849.29 | 23420.74 | 4.78 |
| 2024-08-28 | 4.68 | 4.81 | 0.08 | 1.69 | 508432.98 | 24497.68 | 4.94 |
| 2024-08-27 | 5.07 | 4.73 | -0.42 | -8.16 | 778016.38 | 37880.88 | 7.56 |
| 2024-08-26 | 4.87 | 5.15 | 0.23 | 4.68 | 954889.04 | 47937.62 | 9.28 |
| 2024-08-23 | 4.81 | 4.92 | 0.09 | 1.86 | 788069.75 | 38539.14 | 7.66 |
| 2024-08-22 | 4.88 | 4.83 | -0.13 | -2.62 | 787884.63 | 38519.31 | 7.66 |
| 2024-08-21 | 5.03 | 4.96 | -0.16 | -3.13 | 1111370.21 | 56457.68 | 10.81 |
| 2024-08-20 | 4.78 | 5.12 | 0.21 | 4.28 | 1514314.01 | 78122.31 | 14.72 |
| 2024-08-19 | 4.88 | 4.91 | 0.02 | 0.41 | 1319972.18 | 65456.48 | 12.83 |
| 2024-08-16 | 4.54 | 4.89 | 0.43 | 9.64 | 1636628.00 | 80026.57 | 15.91 |
| 2024-08-15 | 4.32 | 4.46 | 0.11 | 2.53 | 346030.50 | 15317.65 | 3.36 |
| 2024-08-14 | 4.27 | 4.35 | 0.09 | 2.11 | 271542.54 | 11814.89 | 2.64 |
| 2024-08-13 | 4.20 | 4.26 | 0.06 | 1.43 | 117686.00 | 4968.36 | 1.14 |
| 2024-08-12 | 4.25 | 4.20 | -0.08 | -1.87 | 152504.57 | 6454.34 | 1.48 |
| 2024-08-09 | 4.33 | 4.28 | -0.03 | -0.70 | 182341.72 | 7888.30 | 1.77 |
| 2024-08-08 | 4.26 | 4.31 | 0.03 | 0.70 | 179815.50 | 7659.22 | 1.75 |
| 2024-08-07 | 4.29 | 4.28 | -0.03 | -0.70 | 121361.92 | 5234.42 | 1.18 |
| 2024-08-06 | 4.30 | 4.31 | 0.07 | 1.65 | 186105.57 | 7993.80 | 1.81 |
| 2024-08-05 | 4.35 | 4.24 | -0.13 | -2.98 | 267775.99 | 11568.01 | 2.60 |
| 2024-08-02 | 4.43 | 4.37 | -0.12 | -2.67 | 256461.50 | 11357.78 | 2.49 |
| 2024-08-01 | 4.45 | 4.49 | 0.04 | 0.90 | 331724.04 | 14868.11 | 3.23 |
| 2024-07-31 | 4.33 | 4.45 | 0.09 | 2.06 | 350178.00 | 15445.85 | 3.40 |
| 2024-07-30 | 4.32 | 4.36 | 0.06 | 1.40 | 273870.00 | 11809.63 | 2.66 |
| 2024-07-29 | 4.23 | 4.30 | 0.08 | 1.90 | 268635.04 | 11461.22 | 2.61 |
| 2024-07-26 | 4.15 | 4.22 | 0.06 | 1.44 | 183984.00 | 7751.39 | 1.79 |
| 2024-07-25 | 4.15 | 4.16 | -0.01 | -0.24 | 185985.00 | 7697.52 | 1.81 |
| 2024-07-24 | 4.24 | 4.17 | -0.10 | -2.34 | 220783.00 | 9298.74 | 2.15 |
| 2024-07-23 | 4.42 | 4.27 | -0.16 | -3.61 | 279459.51 | 12147.67 | 2.72 |
| 2024-07-22 | 4.39 | 4.43 | 0.06 | 1.37 | 368376.03 | 16235.05 | 3.58 |
| 2024-07-19 | 4.15 | 4.37 | 0.18 | 4.30 | 465379.00 | 20170.82 | 4.52 |
| 2024-07-18 | 4.19 | 4.19 | -0.02 | -0.48 | 269368.50 | 11095.22 | 2.62 |
| 2024-07-17 | 4.35 | 4.21 | -0.16 | -3.66 | 197446.00 | 8421.80 | 1.92 |
| 2024-07-16 | 4.30 | 4.37 | 0.05 | 1.16 | 161163.77 | 6997.74 | 1.57 |
| 2024-07-15 | 4.39 | 4.32 | -0.07 | -1.60 | 168919.24 | 7340.32 | 1.64 |
| 2024-07-12 | 4.40 | 4.39 | -0.04 | -0.90 | 189363.00 | 8310.61 | 1.84 |
| 2024-07-11 | 4.40 | 4.43 | 0.13 | 3.02 | 271053.53 | 11965.69 | 2.64 |
| 2024-07-10 | 4.25 | 4.30 | 0.02 | 0.47 | 244110.00 | 10531.91 | 2.37 |
| 2024-07-09 | 4.10 | 4.28 | 0.18 | 4.39 | 304740.41 | 12791.29 | 2.96 |
| 2024-07-08 | 4.27 | 4.10 | -0.20 | -4.65 | 235602.00 | 9802.19 | 2.29 |
| 2024-07-05 | 4.26 | 4.30 | 0.04 | 0.94 | 189215.04 | 8038.71 | 1.84 |
| 2024-07-04 | 4.39 | 4.26 | -0.15 | -3.40 | 222785.00 | 9655.77 | 2.17 |
| 2024-07-03 | 4.42 | 4.41 | -0.01 | -0.23 | 192269.00 | 8485.31 | 1.87 |
| 2024-07-02 | 4.42 | 4.42 | 0.00 | 0.00 | 228807.57 | 10139.72 | 2.22 |
| 2024-07-01 | 4.42 | 4.42 | -0.03 | -0.67 | 252135.00 | 11042.12 | 2.45 |
| 2024-06-28 | 4.38 | 4.45 | 0.06 | 1.37 | 294157.47 | 13138.91 | 2.86 |
| 2024-06-27 | 4.47 | 4.39 | -0.12 | -2.66 | 239339.05 | 10631.10 | 2.33 |
| 2024-06-26 | 4.35 | 4.51 | 0.17 | 3.92 | 301241.99 | 13233.23 | 2.93 |
| 2024-06-25 | 4.40 | 4.34 | -0.06 | -1.36 | 253768.00 | 11057.49 | 2.47 |
| 2024-06-24 | 4.58 | 4.40 | -0.24 | -5.17 | 321706.00 | 14502.41 | 3.13 |
| 2024-06-21 | 4.62 | 4.64 | 0.02 | 0.43 | 314491.00 | 14536.75 | 3.06 |
| 2024-06-20 | 4.77 | 4.62 | -0.18 | -3.75 | 378626.00 | 17799.70 | 3.68 |
| 2024-06-19 | 4.74 | 4.80 | 0.05 | 1.05 | 531929.50 | 25596.24 | 5.17 |
| 2024-06-18 | 4.60 | 4.75 | 0.17 | 3.71 | 454044.91 | 21400.17 | 4.41 |
| 2024-06-17 | 4.53 | 4.58 | 0.02 | 0.44 | 208103.00 | 9550.07 | 2.02 |
| 2024-06-14 | 4.54 | 4.56 | -0.01 | -0.22 | 211493.00 | 9569.86 | 2.06 |
| 2024-06-13 | 4.55 | 4.57 | 0.04 | 0.88 | 305023.15 | 14000.71 | 2.97 |
| 2024-06-12 | 4.48 | 4.53 | 0.05 | 1.12 | 300461.57 | 13602.84 | 2.92 |
| 2024-06-11 | 4.25 | 4.48 | 0.19 | 4.43 | 323857.57 | 14188.16 | 3.15 |
| 2024-06-07 | 4.30 | 4.29 | 0.05 | 1.18 | 260940.02 | 11231.87 | 2.54 |
| 2024-06-06 | 4.40 | 4.24 | -0.17 | -3.86 | 386129.84 | 16775.11 | 3.75 |
| 2024-06-05 | 4.45 | 4.41 | -0.06 | -1.34 | 310174.92 | 13794.42 | 3.02 |
| 2024-06-04 | 4.74 | 4.47 | -0.31 | -6.49 | 678941.11 | 30321.31 | 6.60 |
| 2024-06-03 | 4.75 | 4.78 | 0.03 | 0.63 | 358814.88 | 17108.84 | 3.49 |
| 2024-05-31 | 4.67 | 4.75 | 0.06 | 1.28 | 234860.99 | 11181.79 | 2.28 |
| 2024-05-30 | 4.67 | 4.69 | -0.02 | -0.43 | 231538.64 | 10816.12 | 2.25 |
| 2024-05-29 | 4.77 | 4.71 | -0.08 | -1.67 | 281597.36 | 13337.39 | 2.74 |
| 2024-05-28 | 4.78 | 4.79 | 0.02 | 0.42 | 392375.40 | 18965.41 | 3.81 |
| 2024-05-27 | 4.72 | 4.77 | 0.07 | 1.49 | 250288.00 | 11757.12 | 2.43 |
| 2024-05-24 | 4.77 | 4.70 | -0.08 | -1.67 | 204265.00 | 9731.12 | 1.99 |
| 2024-05-23 | 4.88 | 4.78 | -0.12 | -2.45 | 265381.46 | 12790.11 | 2.58 |
| 2024-05-22 | 4.80 | 4.90 | 0.07 | 1.45 | 272209.74 | 13249.39 | 2.65 |
| 2024-05-21 | 4.82 | 4.83 | 0.01 | 0.21 | 183249.00 | 8827.15 | 1.78 |
| 2024-05-20 | 4.83 | 4.82 | -0.01 | -0.21 | 212196.52 | 10224.48 | 2.06 |
| 2024-05-17 | 4.70 | 4.83 | 0.14 | 2.99 | 302632.00 | 14446.64 | 2.94 |
| 2024-05-16 | 4.65 | 4.69 | 0.05 | 1.08 | 223836.00 | 10542.13 | 2.18 |
| 2024-05-15 | 4.69 | 4.64 | -0.05 | -1.07 | 220383.01 | 10315.07 | 2.14 |
| 2024-05-14 | 4.70 | 4.69 | 0.00 | 0.00 | 236427.20 | 11152.83 | 2.30 |
| 2024-05-13 | 4.77 | 4.69 | -0.11 | -2.29 | 359354.55 | 16986.63 | 3.49 |
| 2024-05-10 | 4.95 | 4.80 | -0.15 | -3.03 | 337441.51 | 16307.87 | 3.28 |
日K线
周K线
月K线
