亿田智能(300911)股票信息
| 股票代码 | 300911 |
| 股票名称 | 亿田智能 |
| 最新价/元 | 22.65 |
| 涨跌额/元 | -3.69 |
| 涨跌幅/% | -14.01 |
| 买入/元 | 22.65 |
| 卖出/元 | 22.66 |
| 昨收/元 | 26.34 |
| 今开/元 | 25.00 |
| 最高/元 | 25.00 |
| 最低/元 | 22.45 |
| 成交量/手 | 52631.32 |
| 成交额/万 | 12403.39 |
| 股净值/元 | 13.48 |
| 市净率 | 2.35 |
| 总市值/万 | 313617.38 |
| 流通值/万 | 292711.31 |
| 换手率/% | 4.07 |
| 入市日期 | 2020-12-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
亿田智能(300911)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 25.00 | 22.65 | -3.69 | -14.01 | 52631.32 | 12403.39 | 4.07 |
| 2024-10-08 | 28.00 | 26.34 | 1.92 | 7.86 | 76604.00 | 20151.51 | 5.93 |
| 2024-09-30 | 23.00 | 24.42 | 2.63 | 12.07 | 71855.71 | 16790.73 | 5.56 |
| 2024-09-27 | 21.08 | 21.79 | 0.94 | 4.51 | 41178.02 | 8913.24 | 3.19 |
| 2024-09-26 | 20.33 | 20.85 | 0.30 | 1.46 | 21525.30 | 4466.32 | 1.67 |
| 2024-09-25 | 20.71 | 20.55 | -0.04 | -0.19 | 19987.10 | 4148.26 | 1.55 |
| 2024-09-24 | 20.22 | 20.59 | 0.38 | 1.88 | 15766.98 | 3219.93 | 1.22 |
| 2024-09-23 | 20.11 | 20.21 | 0.00 | 0.00 | 5531.50 | 1118.63 | 0.43 |
| 2024-09-20 | 20.17 | 20.21 | 0.03 | 0.15 | 7065.50 | 1417.67 | 0.55 |
| 2024-09-19 | 20.08 | 20.18 | 0.12 | 0.60 | 14733.00 | 2973.54 | 1.14 |
| 2024-09-18 | 20.15 | 20.06 | -0.10 | -0.50 | 10908.09 | 2183.52 | 0.84 |
| 2024-09-13 | 20.35 | 20.16 | -0.24 | -1.18 | 8318.89 | 1677.87 | 0.64 |
| 2024-09-12 | 20.64 | 20.40 | -0.26 | -1.26 | 11458.00 | 2337.76 | 0.89 |
| 2024-09-11 | 20.50 | 20.66 | 0.02 | 0.10 | 8645.70 | 1789.67 | 0.67 |
| 2024-09-10 | 20.46 | 20.64 | 0.26 | 1.28 | 14040.70 | 2884.56 | 1.09 |
| 2024-09-09 | 20.19 | 20.38 | -0.01 | -0.05 | 5918.49 | 1201.85 | 0.46 |
| 2024-09-06 | 20.61 | 20.39 | -0.25 | -1.21 | 16894.44 | 3433.65 | 1.31 |
| 2024-09-05 | 20.80 | 20.64 | -0.16 | -0.77 | 21272.40 | 4390.94 | 1.65 |
| 2024-09-04 | 21.90 | 20.80 | -0.44 | -2.07 | 37770.52 | 7902.47 | 2.92 |
| 2024-09-03 | 21.07 | 21.24 | 0.14 | 0.66 | 8161.20 | 1722.56 | 0.63 |
| 2024-09-02 | 21.16 | 21.10 | -0.12 | -0.57 | 10753.40 | 2268.21 | 0.83 |
| 2024-08-30 | 21.15 | 21.22 | 0.21 | 1.00 | 29708.50 | 6295.23 | 2.30 |
| 2024-08-29 | 20.96 | 21.01 | -0.02 | -0.10 | 10450.10 | 2204.78 | 0.81 |
| 2024-08-28 | 21.05 | 21.03 | 0.03 | 0.14 | 16390.70 | 3448.54 | 1.27 |
| 2024-08-27 | 21.35 | 21.00 | -0.35 | -1.64 | 5515.40 | 1162.36 | 0.43 |
| 2024-08-26 | 21.56 | 21.35 | -0.10 | -0.47 | 12123.30 | 2592.63 | 0.94 |
| 2024-08-23 | 21.46 | 21.45 | 0.05 | 0.23 | 7853.50 | 1681.67 | 0.61 |
| 2024-08-22 | 21.40 | 21.40 | -0.01 | -0.05 | 4288.40 | 914.73 | 0.33 |
| 2024-08-21 | 21.31 | 21.41 | 0.10 | 0.47 | 4623.20 | 982.93 | 0.36 |
| 2024-08-20 | 21.46 | 21.31 | 0.01 | 0.05 | 4364.00 | 925.92 | 0.34 |
| 2024-08-19 | 21.47 | 21.30 | 0.06 | 0.28 | 4058.70 | 866.52 | 0.31 |
| 2024-08-16 | 21.44 | 21.24 | -0.09 | -0.42 | 5408.40 | 1147.26 | 0.42 |
| 2024-08-15 | 21.22 | 21.33 | 0.06 | 0.28 | 10413.20 | 2210.40 | 0.81 |
| 2024-08-14 | 21.45 | 21.27 | -0.18 | -0.84 | 5044.60 | 1072.67 | 0.39 |
| 2024-08-13 | 21.57 | 21.45 | -0.15 | -0.69 | 6478.10 | 1388.20 | 0.50 |
| 2024-08-12 | 21.56 | 21.60 | -0.14 | -0.64 | 4637.70 | 1002.10 | 0.36 |
| 2024-08-09 | 22.35 | 21.74 | -0.32 | -1.45 | 6738.30 | 1476.76 | 0.52 |
| 2024-08-08 | 22.39 | 22.06 | -0.23 | -1.03 | 12824.87 | 2859.09 | 0.99 |
| 2024-08-07 | 22.35 | 22.29 | -0.04 | -0.18 | 7149.70 | 1595.45 | 0.55 |
| 2024-08-06 | 22.18 | 22.33 | 0.43 | 1.96 | 13435.99 | 2965.25 | 1.04 |
| 2024-08-05 | 21.80 | 21.90 | -0.09 | -0.41 | 13137.90 | 2883.42 | 1.02 |
| 2024-08-02 | 21.96 | 21.99 | -0.15 | -0.68 | 9460.90 | 2087.50 | 0.73 |
| 2024-08-01 | 22.49 | 22.14 | -0.35 | -1.56 | 12298.30 | 2737.55 | 0.95 |
| 2024-07-31 | 22.35 | 22.49 | 0.29 | 1.31 | 17763.30 | 3980.47 | 1.38 |
| 2024-07-30 | 22.28 | 22.20 | -0.14 | -0.63 | 9392.06 | 2077.31 | 0.73 |
| 2024-07-29 | 22.34 | 22.34 | -0.06 | -0.27 | 21101.40 | 4661.80 | 1.63 |
| 2024-07-26 | 22.75 | 22.40 | 0.78 | 3.61 | 38139.24 | 8616.00 | 2.95 |
| 2024-07-25 | 22.20 | 21.62 | -0.73 | -3.27 | 21335.86 | 4640.40 | 1.65 |
| 2024-07-24 | 23.88 | 22.35 | -2.01 | -8.25 | 36982.48 | 8390.29 | 2.86 |
| 2024-07-23 | 25.54 | 24.36 | -1.10 | -4.32 | 20004.90 | 4984.45 | 1.55 |
| 2024-07-22 | 25.05 | 25.46 | 0.05 | 0.20 | 42390.93 | 10668.71 | 3.28 |
| 2024-07-19 | 24.52 | 25.41 | 0.69 | 2.79 | 25493.40 | 6459.47 | 1.97 |
| 2024-07-18 | 24.75 | 24.72 | -0.08 | -0.32 | 9938.61 | 2458.85 | 0.77 |
| 2024-07-17 | 24.93 | 24.80 | -0.17 | -0.68 | 8788.90 | 2169.30 | 0.68 |
| 2024-07-16 | 24.90 | 24.97 | -0.12 | -0.48 | 4773.80 | 1194.07 | 0.37 |
| 2024-07-15 | 25.27 | 25.09 | -0.02 | -0.08 | 8290.90 | 2074.29 | 0.64 |
| 2024-07-12 | 25.14 | 25.11 | -0.05 | -0.20 | 8106.40 | 2021.27 | 0.63 |
| 2024-07-11 | 24.97 | 25.16 | 0.28 | 1.13 | 17021.95 | 4262.80 | 1.32 |
| 2024-07-10 | 25.36 | 24.88 | -0.48 | -1.89 | 11002.70 | 2739.64 | 0.85 |
| 2024-07-09 | 25.48 | 25.36 | -0.12 | -0.47 | 13188.30 | 3327.56 | 1.02 |
| 2024-07-08 | 25.83 | 25.48 | -0.38 | -1.47 | 10816.40 | 2749.26 | 0.84 |
| 2024-07-05 | 25.66 | 25.86 | 0.37 | 1.45 | 17934.30 | 4613.35 | 1.39 |
| 2024-07-04 | 25.80 | 25.49 | -0.31 | -1.20 | 7525.70 | 1915.55 | 0.58 |
| 2024-07-03 | 25.68 | 25.80 | -0.11 | -0.43 | 13297.40 | 3415.35 | 1.03 |
| 2024-07-02 | 25.94 | 25.91 | -0.06 | -0.23 | 11060.30 | 2852.47 | 0.86 |
| 2024-07-01 | 25.60 | 25.97 | 0.53 | 2.08 | 15493.81 | 3983.48 | 1.20 |
| 2024-06-28 | 25.00 | 25.44 | 0.03 | 0.12 | 9564.03 | 2431.25 | 0.74 |
| 2024-06-27 | 24.90 | 25.41 | 0.32 | 1.28 | 16389.00 | 4171.58 | 1.27 |
| 2024-06-26 | 24.66 | 25.09 | 0.39 | 1.58 | 8777.50 | 2171.40 | 0.68 |
| 2024-06-25 | 24.50 | 24.70 | 0.25 | 1.02 | 9713.20 | 2401.86 | 0.75 |
| 2024-06-24 | 24.88 | 24.45 | -0.45 | -1.81 | 9511.60 | 2327.40 | 0.74 |
| 2024-06-21 | 25.05 | 24.90 | -0.21 | -0.84 | 7485.60 | 1872.02 | 0.58 |
| 2024-06-20 | 25.40 | 25.11 | -0.29 | -1.14 | 11572.80 | 2936.28 | 0.90 |
| 2024-06-19 | 25.51 | 25.40 | -0.20 | -0.78 | 6727.80 | 1704.15 | 0.52 |
| 2024-06-18 | 25.55 | 25.60 | 0.05 | 0.20 | 12609.90 | 3232.04 | 0.98 |
| 2024-06-17 | 25.66 | 25.55 | -0.02 | -0.08 | 9629.82 | 2452.93 | 0.75 |
| 2024-06-14 | 25.65 | 25.57 | 0.00 | 0.00 | 8178.40 | 2086.71 | 0.63 |
| 2024-06-13 | 25.12 | 25.57 | 0.45 | 1.79 | 13523.10 | 3441.82 | 1.05 |
| 2024-06-12 | 25.16 | 25.12 | 0.07 | 0.28 | 7911.20 | 1992.50 | 0.61 |
| 2024-06-11 | 24.66 | 25.05 | 0.21 | 0.85 | 9556.33 | 2368.72 | 0.74 |
| 2024-06-07 | 25.03 | 24.84 | -0.20 | -0.80 | 25888.63 | 6370.42 | 2.00 |
| 2024-06-06 | 25.60 | 25.04 | -0.53 | -2.07 | 19817.20 | 5034.25 | 1.53 |
| 2024-06-05 | 26.20 | 25.57 | -0.59 | -2.26 | 16651.66 | 4294.36 | 1.29 |
| 2024-06-04 | 25.30 | 26.16 | 0.86 | 3.40 | 26283.18 | 6817.74 | 2.03 |
| 2024-06-03 | 25.54 | 25.30 | 0.00 | 0.00 | 14623.62 | 3690.70 | 1.13 |
| 2024-05-31 | 25.08 | 25.30 | -0.05 | -0.20 | 13433.59 | 3393.79 | 1.04 |
| 2024-05-30 | 25.00 | 25.35 | 0.48 | 1.93 | 26959.30 | 6808.93 | 2.09 |
| 2024-05-29 | 24.00 | 24.87 | 0.72 | 2.98 | 21304.30 | 5261.81 | 1.65 |
| 2024-05-28 | 24.46 | 24.15 | -0.35 | -1.43 | 23043.66 | 5596.05 | 1.78 |
| 2024-05-27 | 23.61 | 24.50 | 0.79 | 3.33 | 19334.70 | 4666.97 | 1.50 |
| 2024-05-24 | 23.67 | 23.71 | 0.09 | 0.38 | 15656.65 | 3713.22 | 1.21 |
| 2024-05-23 | 23.89 | 23.62 | -0.45 | -1.87 | 18400.86 | 4385.05 | 1.42 |
| 2024-05-22 | 32.75 | 32.20 | -0.18 | -0.56 | 18735.02 | 6017.43 | 1.88 |
| 2024-05-21 | 32.24 | 32.38 | 0.20 | 0.62 | 17977.00 | 5827.68 | 1.80 |
| 2024-05-20 | 32.32 | 32.18 | -0.36 | -1.11 | 23144.89 | 7447.69 | 2.32 |
| 2024-05-17 | 32.70 | 32.54 | -0.42 | -1.27 | 42771.72 | 13847.95 | 4.29 |
| 2024-05-16 | 31.81 | 32.96 | 0.79 | 2.46 | 62225.43 | 20158.75 | 6.24 |
| 2024-05-15 | 31.02 | 32.17 | 1.32 | 4.28 | 57398.05 | 18624.78 | 5.76 |
| 2024-05-14 | 30.49 | 30.85 | 0.03 | 0.10 | 18435.00 | 5674.45 | 1.85 |
| 2024-05-13 | 30.50 | 30.82 | 0.12 | 0.39 | 32934.21 | 10127.82 | 3.31 |
日K线
周K线
月K线
