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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.63 | 47.48 | 45.70 | 46.91 | +1.76% | 18.30 | 4.76% |
| 2025-12-16 | 47.80 | 48.43 | 45.42 | 46.10 | -7.47% | 27.56 | 7.24% |
| 2025-12-15 | 55.72 | 56.00 | 49.82 | 49.82 | -9.99% | 26.18 | 6.24% |
| 2025-12-12 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-12-11 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-12-10 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-12-09 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-12-08 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-12-05 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-12-04 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-12-03 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-12-02 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-12-01 | 55.35 | 55.35 | 55.35 | 55.35 | nan% | nan | nan% |
| 2025-11-28 | 53.71 | 56.26 | 53.62 | 55.35 | +3.11% | 19.23 | 4.23% |
| 2025-11-27 | 53.09 | 55.23 | 52.98 | 53.68 | +0.83% | 16.17 | 3.63% |
| 2025-11-26 | 55.00 | 55.20 | 53.11 | 53.24 | -2.33% | 14.32 | 3.24% |
| 2025-11-25 | 53.50 | 55.40 | 52.45 | 54.51 | +3.93% | 25.56 | 5.76% |
| 2025-11-24 | 54.05 | 54.99 | 51.15 | 52.45 | -5.83% | 32.08 | 7.43% |
| 2025-11-21 | 58.80 | 59.00 | 55.70 | 55.70 | -10.00% | 31.08 | 6.67% |
| 2025-11-20 | 62.05 | 66.36 | 61.55 | 61.89 | +0.06% | 44.93 | 8.55% |