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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.20 | 29.86 | 29.09 | 29.59 | +1.20% | 5.77 | 2.40% |
| 2025-07-21 | 29.15 | 29.24 | 28.95 | 29.24 | +0.38% | 2.75 | 1.16% |
| 2025-07-18 | 29.17 | 29.57 | 28.96 | 29.13 | +0.03% | 4.52 | 1.89% |
| 2025-07-17 | 28.26 | 29.20 | 28.11 | 29.12 | +3.30% | 5.70 | 2.44% |
| 2025-07-16 | 28.11 | 28.44 | 28.06 | 28.19 | 0.00% | 2.29 | 1.00% |
| 2025-07-15 | 28.55 | 28.71 | 27.82 | 28.19 | -1.12% | 3.92 | 1.70% |
| 2025-07-14 | 28.60 | 29.22 | 28.41 | 28.51 | -0.18% | 4.31 | 1.84% |
| 2025-07-11 | 28.79 | 29.07 | 28.52 | 28.56 | -0.80% | 4.38 | 1.87% |
| 2025-07-10 | 28.45 | 28.92 | 28.38 | 28.79 | -0.35% | 4.18 | 1.78% |
| 2025-07-09 | 29.39 | 29.45 | 28.84 | 28.89 | -1.53% | 3.43 | 1.44% |
| 2025-07-08 | 28.56 | 29.47 | 28.52 | 29.34 | +2.62% | 4.63 | 1.95% |
| 2025-07-07 | 28.66 | 28.90 | 28.51 | 28.59 | -0.80% | 2.45 | 1.05% |
| 2025-07-04 | 29.36 | 29.38 | 28.72 | 28.82 | -2.07% | 4.04 | 1.71% |
| 2025-07-03 | 29.00 | 29.73 | 28.61 | 29.43 | +1.41% | 5.89 | 2.47% |
| 2025-07-02 | 28.99 | 29.15 | 28.56 | 29.02 | +0.42% | 4.57 | 1.94% |
| 2025-07-01 | 29.33 | 29.34 | 28.53 | 28.90 | -1.33% | 4.64 | 1.97% |
| 2025-06-30 | 29.95 | 29.95 | 29.09 | 29.29 | -1.11% | 5.04 | 2.10% |
| 2025-06-27 | 29.58 | 30.90 | 29.54 | 29.62 | +0.89% | 8.10 | 3.31% |
| 2025-06-26 | 28.75 | 30.44 | 28.69 | 29.36 | +3.27% | 11.99 | 4.92% |
| 2025-06-25 | 28.19 | 28.54 | 28.00 | 28.43 | +1.10% | 5.27 | 2.28% |