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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 59.34 | 63.50 | 59.34 | 61.85 | +2.03% | 40.55 | 7.97% |
| 2025-11-18 | 62.00 | 64.96 | 58.90 | 60.62 | -2.02% | 43.42 | 8.68% |
| 2025-11-17 | 59.93 | 63.56 | 58.16 | 61.87 | +1.59% | 46.84 | 9.31% |
| 2025-11-14 | 61.72 | 64.20 | 60.48 | 60.90 | -1.33% | 57.04 | 11.17% |
| 2025-11-13 | 57.34 | 61.72 | 57.12 | 61.72 | +10.00% | 44.53 | 8.92% |
| 2025-11-12 | 53.57 | 58.30 | 51.50 | 56.11 | +3.87% | 38.89 | 8.54% |
| 2025-11-11 | 53.80 | 55.94 | 53.50 | 54.02 | -0.20% | 29.34 | 6.54% |
| 2025-11-10 | 52.21 | 55.27 | 52.10 | 54.13 | +5.72% | 49.94 | 11.26% |
| 2025-11-07 | 47.49 | 52.25 | 47.02 | 51.20 | +7.79% | 50.26 | 12.26% |
| 2025-11-06 | 48.51 | 50.20 | 47.26 | 47.50 | -0.61% | 21.97 | 5.64% |
| 2025-11-05 | 46.51 | 48.88 | 46.00 | 47.79 | -0.15% | 22.47 | 5.85% |
| 2025-11-04 | 48.50 | 50.58 | 47.79 | 47.86 | -1.52% | 28.01 | 7.07% |
| 2025-11-03 | 47.70 | 49.10 | 47.00 | 48.60 | +0.16% | 33.02 | 8.49% |
| 2025-10-31 | 44.20 | 48.52 | 44.20 | 48.52 | +10.00% | 23.51 | 6.02% |
| 2025-10-30 | 42.90 | 45.24 | 42.34 | 44.11 | +2.39% | 21.79 | 6.11% |
| 2025-10-29 | 41.00 | 43.44 | 40.77 | 43.08 | +5.15% | 15.38 | 4.49% |
| 2025-10-28 | 40.65 | 42.00 | 40.22 | 40.97 | +0.05% | 8.77 | 2.64% |
| 2025-10-27 | 41.27 | 41.67 | 40.60 | 40.95 | +0.10% | 8.73 | 2.63% |
| 2025-10-24 | 40.68 | 41.35 | 40.35 | 40.91 | +1.61% | 9.27 | 2.80% |
| 2025-10-23 | 40.08 | 40.38 | 39.12 | 40.26 | +0.22% | 7.54 | 2.35% |