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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.99 | 32.32 | 31.54 | 31.99 | -0.25% | 5.44 | 2.11% |
| 2025-08-18 | 32.28 | 32.43 | 31.92 | 32.07 | 0.00% | 6.41 | 2.46% |
| 2025-08-15 | 31.03 | 32.16 | 31.02 | 32.07 | +2.95% | 6.52 | 2.54% |
| 2025-08-14 | 32.10 | 32.33 | 31.01 | 31.15 | -1.98% | 6.37 | 2.49% |
| 2025-08-13 | 32.11 | 32.66 | 31.69 | 31.78 | +1.44% | 8.82 | 3.40% |
| 2025-08-12 | 31.68 | 31.69 | 31.00 | 31.33 | -1.23% | 5.29 | 2.10% |
| 2025-08-11 | 30.48 | 31.77 | 30.41 | 31.72 | +5.49% | 9.40 | 3.74% |
| 2025-08-08 | 30.36 | 30.66 | 30.05 | 30.07 | -1.05% | 3.43 | 1.40% |
| 2025-08-07 | 30.63 | 30.81 | 30.15 | 30.39 | -0.82% | 4.46 | 1.81% |
| 2025-08-06 | 30.71 | 30.75 | 30.28 | 30.64 | -0.75% | 6.03 | 2.45% |
| 2025-08-05 | 29.53 | 31.87 | 29.50 | 30.87 | +4.57% | 11.89 | 4.76% |
| 2025-08-04 | 29.44 | 29.52 | 28.82 | 29.52 | -0.14% | 3.60 | 1.53% |
| 2025-08-01 | 29.59 | 29.94 | 29.44 | 29.56 | -0.07% | 3.19 | 1.32% |
| 2025-07-31 | 30.29 | 30.45 | 29.45 | 29.58 | -2.47% | 4.99 | 2.05% |
| 2025-07-30 | 31.27 | 31.34 | 30.15 | 30.33 | -3.01% | 6.32 | 2.53% |
| 2025-07-29 | 30.83 | 31.35 | 30.61 | 31.27 | +1.00% | 5.91 | 2.34% |
| 2025-07-28 | 30.16 | 31.04 | 30.00 | 30.96 | +1.57% | 6.21 | 2.48% |
| 2025-07-25 | 30.72 | 31.10 | 30.36 | 30.48 | +0.46% | 7.35 | 2.93% |
| 2025-07-24 | 29.35 | 30.35 | 29.32 | 30.34 | +3.27% | 7.52 | 3.08% |
| 2025-07-23 | 29.60 | 30.17 | 29.33 | 29.38 | -0.71% | 5.81 | 2.40% |