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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 60.44 | 65.50 | 59.98 | 64.50 | +4.88% | 26.31 | 5.00% |
| 2026-02-12 | 59.80 | 61.84 | 59.20 | 61.50 | +0.94% | 20.16 | 4.06% |
| 2026-02-11 | 57.16 | 61.37 | 56.60 | 60.93 | +5.97% | 27.52 | 5.64% |
| 2026-02-10 | 58.50 | 59.06 | 56.90 | 57.50 | -1.03% | 14.01 | 2.95% |
| 2026-02-09 | 59.00 | 59.50 | 57.50 | 58.10 | +1.15% | 25.31 | 5.29% |
| 2026-02-06 | 51.00 | 57.44 | 50.77 | 57.44 | +10.00% | 29.46 | 6.47% |
| 2026-02-05 | 53.20 | 55.40 | 52.06 | 52.22 | -1.40% | 18.45 | 4.19% |
| 2026-02-04 | 51.20 | 53.23 | 50.89 | 52.96 | +2.44% | 12.34 | 2.89% |
| 2026-02-03 | 51.13 | 52.75 | 51.13 | 51.70 | +1.53% | 12.00 | 2.81% |
| 2026-02-02 | 50.90 | 52.47 | 50.30 | 50.92 | -0.14% | 11.61 | 2.75% |
| 2026-01-30 | 49.86 | 51.70 | 49.22 | 50.99 | +4.81% | 19.93 | 4.78% |
| 2026-01-29 | 49.05 | 49.59 | 47.84 | 48.65 | -0.69% | 7.37 | 1.83% |
| 2026-01-28 | 49.56 | 49.60 | 48.51 | 48.99 | -0.89% | 9.54 | 2.37% |
| 2026-01-27 | 51.17 | 51.34 | 48.00 | 49.43 | -3.87% | 14.76 | 3.65% |
| 2026-01-26 | 53.28 | 53.58 | 51.22 | 51.42 | -2.76% | 10.29 | 2.40% |
| 2026-01-23 | 51.00 | 52.93 | 50.82 | 52.88 | +3.77% | 14.48 | 3.37% |
| 2026-01-22 | 51.49 | 52.95 | 49.88 | 50.96 | -1.75% | 14.72 | 3.52% |
| 2026-01-21 | 50.87 | 52.20 | 50.50 | 51.87 | +1.75% | 11.83 | 2.78% |
| 2026-01-20 | 55.70 | 55.99 | 50.32 | 50.98 | -8.28% | 26.53 | 6.18% |
| 2026-01-19 | 54.22 | 56.00 | 53.00 | 55.58 | +1.50% | 17.91 | 3.97% |