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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 65.31 | 68.37 | 64.68 | 66.00 | -0.98% | 27.32 | 4.99% |
| 2026-03-20 | 64.76 | 70.28 | 64.20 | 66.65 | +3.08% | 31.03 | 5.62% |
| 2026-03-19 | 68.23 | 68.50 | 63.68 | 64.66 | -6.00% | 25.52 | 4.74% |
| 2026-03-18 | 68.94 | 70.84 | 67.67 | 68.79 | -0.16% | 19.66 | 3.47% |
| 2026-03-17 | 71.66 | 72.66 | 68.00 | 68.90 | -3.85% | 21.66 | 3.77% |
| 2026-03-16 | 72.97 | 74.50 | 71.20 | 71.66 | -1.82% | 24.01 | 4.04% |
| 2026-03-13 | 71.48 | 76.57 | 71.23 | 72.99 | +2.96% | 38.57 | 6.30% |
| 2026-03-12 | 69.39 | 72.70 | 68.60 | 70.89 | +1.65% | 24.32 | 4.18% |
| 2026-03-11 | 66.04 | 70.88 | 65.87 | 69.74 | +5.05% | 26.51 | 4.67% |
| 2026-03-10 | 65.80 | 68.30 | 65.51 | 66.39 | +1.13% | 21.33 | 3.89% |
| 2026-03-09 | 60.00 | 65.90 | 59.65 | 65.65 | +7.18% | 26.70 | 5.13% |
| 2026-03-06 | 61.55 | 62.08 | 60.49 | 61.25 | -0.50% | 9.46 | 1.88% |
| 2026-03-05 | 62.68 | 63.18 | 60.99 | 61.56 | -0.31% | 12.89 | 2.54% |
| 2026-03-04 | 60.49 | 62.75 | 60.01 | 61.75 | +0.26% | 15.44 | 3.04% |
| 2026-03-03 | 60.90 | 63.45 | 59.47 | 61.59 | +1.50% | 23.28 | 4.59% |
| 2026-03-02 | 60.85 | 62.50 | 60.00 | 60.68 | -2.02% | 17.11 | 3.41% |
| 2026-02-27 | 62.57 | 62.96 | 61.25 | 61.93 | -0.90% | 18.36 | 3.61% |
| 2026-02-26 | 66.90 | 66.99 | 62.38 | 62.49 | -4.83% | 28.21 | 5.42% |
| 2026-02-25 | 66.00 | 68.50 | 64.73 | 65.66 | -0.98% | 25.34 | 4.63% |
| 2026-02-24 | 64.57 | 68.80 | 64.00 | 66.31 | +2.81% | 24.37 | 4.47% |