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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.35 | 28.38 | 28.02 | 28.10 | -1.33% | 1.82 | 0.79% |
| 2025-05-23 | 28.71 | 29.08 | 28.41 | 28.48 | -0.97% | 2.06 | 0.88% |
| 2025-05-22 | 29.29 | 29.38 | 28.75 | 28.76 | -3.13% | 3.24 | 1.37% |
| 2025-05-21 | 28.71 | 30.50 | 28.71 | 29.69 | +3.45% | 6.47 | 2.65% |
| 2025-05-20 | 28.53 | 28.88 | 28.36 | 28.70 | +0.95% | 1.67 | 0.71% |
| 2025-05-19 | 28.44 | 28.47 | 27.96 | 28.43 | -0.04% | 1.55 | 0.67% |
| 2025-05-16 | 28.58 | 28.85 | 28.42 | 28.44 | -0.63% | 1.30 | 0.56% |
| 2025-05-15 | 29.08 | 29.18 | 28.62 | 28.62 | -2.15% | 1.62 | 0.69% |
| 2025-05-14 | 29.04 | 29.38 | 28.80 | 29.25 | +0.27% | 1.89 | 0.79% |
| 2025-05-13 | 29.46 | 29.48 | 28.86 | 29.17 | -0.07% | 2.42 | 1.02% |
| 2025-05-12 | 28.86 | 29.23 | 28.75 | 29.19 | +2.42% | 2.54 | 1.07% |
| 2025-05-09 | 28.54 | 28.63 | 27.98 | 28.50 | -0.56% | 1.94 | 0.84% |
| 2025-05-08 | 27.94 | 28.88 | 27.85 | 28.66 | +2.07% | 2.21 | 0.95% |
| 2025-05-07 | 28.46 | 28.51 | 27.80 | 28.08 | +0.04% | 1.87 | 0.81% |
| 2025-05-06 | 27.70 | 28.08 | 27.63 | 28.07 | +1.34% | 1.74 | 0.77% |