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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.10 | 57.18 | 53.90 | 54.76 | +1.28% | 20.83 | 4.58% |
| 2026-01-15 | 52.49 | 55.29 | 52.44 | 54.07 | +2.33% | 22.01 | 4.93% |
| 2026-01-14 | 52.79 | 54.40 | 52.01 | 52.84 | 0.00% | 19.86 | 4.54% |
| 2026-01-13 | 52.69 | 54.39 | 52.64 | 52.84 | +0.28% | 18.37 | 4.17% |
| 2026-01-12 | 52.55 | 54.24 | 51.85 | 52.69 | -2.08% | 18.21 | 4.19% |
| 2026-01-09 | 53.42 | 55.48 | 52.55 | 53.81 | -0.44% | 15.39 | 3.43% |
| 2026-01-08 | 54.79 | 55.16 | 53.21 | 54.05 | -2.07% | 17.15 | 3.86% |
| 2026-01-07 | 56.00 | 57.30 | 54.49 | 55.19 | -1.41% | 17.79 | 3.87% |
| 2026-01-06 | 56.41 | 57.18 | 55.50 | 55.98 | -0.48% | 20.32 | 4.40% |
| 2026-01-05 | 56.64 | 57.31 | 54.58 | 56.25 | -0.69% | 17.85 | 3.88% |
| 2025-12-31 | 57.14 | 57.50 | 55.89 | 56.64 | -0.86% | 12.75 | 2.74% |
| 2025-12-30 | 56.04 | 58.58 | 54.30 | 57.13 | -0.02% | 27.22 | 5.88% |
| 2025-12-29 | 57.25 | 58.57 | 56.28 | 57.14 | +0.76% | 30.50 | 6.47% |
| 2025-12-26 | 53.10 | 57.18 | 53.08 | 56.71 | +9.10% | 36.08 | 7.84% |
| 2025-12-25 | 51.19 | 52.01 | 50.60 | 51.98 | +0.12% | 11.95 | 2.83% |
| 2025-12-24 | 51.69 | 52.78 | 50.80 | 51.92 | +0.70% | 19.66 | 4.62% |
| 2025-12-23 | 49.00 | 52.49 | 48.48 | 51.56 | +5.33% | 27.14 | 6.53% |
| 2025-12-22 | 45.20 | 49.71 | 44.96 | 48.95 | +8.32% | 24.71 | 6.23% |
| 2025-12-19 | 44.91 | 45.40 | 43.96 | 45.19 | +0.94% | 12.38 | 3.37% |
| 2025-12-18 | 46.30 | 46.72 | 44.75 | 44.77 | -4.56% | 16.75 | 4.47% |