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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.78 | 28.12 | 26.77 | 28.12 | +5.04% | 7.18 | 3.18% |
| 2025-06-23 | 26.26 | 26.77 | 26.07 | 26.77 | +1.75% | 3.01 | 1.39% |
| 2025-06-20 | 26.28 | 26.87 | 26.26 | 26.31 | +0.27% | 3.11 | 1.43% |
| 2025-06-19 | 26.44 | 26.98 | 26.19 | 26.24 | -0.98% | 3.30 | 1.52% |
| 2025-06-18 | 26.49 | 26.62 | 26.10 | 26.50 | -0.19% | 2.65 | 1.23% |
| 2025-06-17 | 26.05 | 26.94 | 26.01 | 26.55 | +1.84% | 4.96 | 2.28% |
| 2025-06-16 | 26.08 | 26.15 | 25.87 | 26.07 | -0.76% | 3.30 | 1.55% |
| 2025-06-13 | 27.18 | 27.19 | 26.05 | 26.27 | -5.67% | 10.41 | 4.82% |
| 2025-06-12 | 28.10 | 28.10 | 27.68 | 27.85 | -1.10% | 2.92 | 1.29% |
| 2025-06-11 | 27.92 | 28.63 | 27.92 | 28.16 | +0.86% | 2.87 | 1.24% |
| 2025-06-10 | 28.22 | 28.91 | 27.73 | 27.92 | -0.78% | 3.67 | 1.59% |
| 2025-06-09 | 27.82 | 28.33 | 27.81 | 28.14 | +1.30% | 3.16 | 1.37% |
| 2025-06-06 | 27.86 | 28.08 | 27.68 | 27.78 | -0.36% | 1.75 | 0.77% |
| 2025-06-05 | 28.02 | 28.02 | 27.68 | 27.88 | -0.39% | 1.74 | 0.77% |
| 2025-06-04 | 27.77 | 28.21 | 27.76 | 27.99 | +1.05% | 2.26 | 0.99% |
| 2025-06-03 | 27.65 | 27.83 | 27.45 | 27.70 | -0.32% | 1.63 | 0.72% |
| 2025-05-30 | 28.15 | 28.15 | 27.77 | 27.79 | -1.45% | 1.51 | 0.66% |
| 2025-05-29 | 27.94 | 28.26 | 27.90 | 28.20 | +0.86% | 1.29 | 0.56% |
| 2025-05-28 | 28.29 | 28.35 | 27.94 | 27.96 | -1.65% | 1.40 | 0.61% |
| 2025-05-27 | 28.10 | 28.72 | 27.87 | 28.43 | +1.17% | 2.16 | 0.94% |