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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 72.60 | 76.35 | 70.61 | 75.84 | +5.11% | 37.76 | 6.16% |
| 2026-04-20 | 71.49 | 72.98 | 70.45 | 72.15 | +0.67% | 22.53 | 3.81% |
| 2026-04-17 | 70.94 | 73.66 | 70.60 | 71.67 | +0.41% | 23.78 | 4.03% |
| 2026-04-16 | 71.58 | 72.55 | 70.06 | 71.38 | +0.88% | 23.61 | 4.01% |
| 2026-04-15 | 72.00 | 72.18 | 69.58 | 70.76 | +0.08% | 27.93 | 4.78% |
| 2026-04-14 | 67.48 | 70.72 | 67.26 | 70.70 | +5.71% | 29.65 | 5.20% |
| 2026-04-13 | 65.93 | 67.80 | 65.25 | 66.88 | +0.13% | 21.33 | 3.90% |
| 2026-04-10 | 65.51 | 67.95 | 65.13 | 66.79 | +1.47% | 24.41 | 4.45% |
| 2026-04-09 | 69.18 | 69.48 | 65.80 | 65.82 | -4.53% | 23.60 | 4.27% |
| 2026-04-08 | 70.00 | 70.40 | 68.00 | 68.94 | -1.22% | 26.05 | 4.58% |
| 2026-04-07 | 66.25 | 70.52 | 65.60 | 69.79 | +5.38% | 18.67 | 3.36% |
| 2026-04-03 | 65.68 | 66.91 | 64.13 | 66.23 | +0.50% | 16.62 | 3.08% |
| 2026-04-02 | 66.60 | 69.02 | 65.13 | 65.90 | -1.45% | 18.21 | 3.31% |
| 2026-04-01 | 68.63 | 70.10 | 66.50 | 66.87 | -1.34% | 21.49 | 3.85% |
| 2026-03-31 | 73.00 | 74.19 | 67.76 | 67.78 | -8.65% | 29.29 | 5.04% |
| 2026-03-30 | 71.52 | 74.61 | 69.47 | 74.20 | +2.81% | 29.03 | 4.86% |
| 2026-03-27 | 68.35 | 72.17 | 68.35 | 72.17 | +2.82% | 29.10 | 5.03% |
| 2026-03-26 | 67.02 | 72.77 | 66.28 | 70.19 | +4.75% | 34.31 | 5.95% |
| 2026-03-25 | 67.00 | 68.48 | 65.50 | 67.01 | +0.63% | 22.72 | 4.13% |
| 2026-03-24 | 66.50 | 67.45 | 62.60 | 66.59 | +0.89% | 20.85 | 3.88% |