恩捷股份 sz.002812
73.27
-3.95%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 75.69 | 76.25 | 72.28 | 73.27 | -3.95% | 29.51 | 4.87% |
| 2026-05-21 | 80.58 | 80.58 | 76.13 | 76.28 | -5.34% | 28.49 | 4.41% |
| 2026-05-20 | 77.70 | 81.48 | 76.96 | 80.58 | +2.69% | 30.30 | 4.64% |
| 2026-05-19 | 75.40 | 78.80 | 74.77 | 78.47 | +4.07% | 25.91 | 4.08% |
| 2026-05-18 | 75.00 | 76.69 | 72.01 | 75.40 | -1.37% | 23.15 | 3.76% |
| 2026-05-15 | 75.10 | 77.61 | 74.21 | 76.45 | +0.88% | 24.95 | 3.99% |
| 2026-05-14 | 79.93 | 81.00 | 75.77 | 75.78 | -6.94% | 38.95 | 6.10% |
| 2026-05-13 | 81.99 | 82.83 | 81.10 | 81.43 | -2.39% | 22.89 | 3.41% |
| 2026-05-12 | 81.50 | 83.80 | 78.23 | 83.42 | +1.99% | 37.39 | 5.65% |
| 2026-05-11 | 80.30 | 82.66 | 79.78 | 81.79 | +0.64% | 29.94 | 4.47% |
| 2026-05-08 | 83.78 | 85.57 | 80.72 | 81.27 | -4.74% | 39.22 | 5.79% |
| 2026-05-07 | 87.00 | 87.49 | 84.00 | 85.31 | -2.56% | 42.48 | 6.05% |
| 2026-05-06 | 83.78 | 87.71 | 82.91 | 87.55 | +5.55% | 43.23 | 6.12% |
| 2026-04-30 | 84.00 | 85.66 | 82.01 | 82.95 | -1.80% | 39.06 | 5.71% |
| 2026-04-29 | 78.53 | 85.89 | 77.80 | 84.47 | +7.59% | 54.15 | 7.98% |
| 2026-04-28 | 80.86 | 81.25 | 76.77 | 78.51 | -2.89% | 36.88 | 5.72% |
| 2026-04-27 | 80.24 | 84.00 | 80.01 | 80.85 | +4.76% | 67.27 | 10.02% |
| 2026-04-24 | 70.50 | 77.18 | 70.10 | 77.18 | +10.01% | 49.46 | 8.02% |
| 2026-04-23 | 74.00 | 74.25 | 69.60 | 70.16 | -6.13% | 38.57 | 6.61% |
| 2026-04-22 | 75.08 | 77.78 | 73.91 | 74.74 | -1.45% | 30.16 | 4.86% |