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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.56 | 40.80 | 39.80 | 40.17 | -1.71% | 6.63 | 2.04% |
| 2025-10-21 | 41.19 | 41.26 | 40.48 | 40.87 | -0.10% | 6.78 | 2.05% |
| 2025-10-20 | 42.14 | 42.26 | 40.65 | 40.91 | -1.06% | 8.48 | 2.54% |
| 2025-10-17 | 42.57 | 43.70 | 41.34 | 41.35 | -3.25% | 9.44 | 2.78% |
| 2025-10-16 | 43.28 | 43.84 | 42.49 | 42.74 | -1.93% | 8.55 | 2.46% |
| 2025-10-15 | 43.21 | 43.83 | 42.13 | 43.58 | +0.76% | 9.38 | 2.70% |
| 2025-10-14 | 45.85 | 46.23 | 42.68 | 43.25 | -5.67% | 14.52 | 4.05% |
| 2025-10-13 | 42.01 | 46.00 | 42.01 | 45.85 | +2.37% | 14.92 | 4.18% |
| 2025-10-10 | 48.00 | 48.25 | 44.55 | 44.79 | -8.37% | 20.68 | 5.59% |
| 2025-10-09 | 47.60 | 49.99 | 46.77 | 48.88 | +4.67% | 25.10 | 6.40% |
| 2025-09-30 | 45.70 | 47.77 | 45.37 | 46.70 | +2.08% | 22.12 | 5.86% |
| 2025-09-29 | 44.78 | 47.14 | 44.78 | 45.75 | +3.16% | 22.73 | 6.14% |
| 2025-09-26 | 44.66 | 45.70 | 44.30 | 44.35 | -2.29% | 16.72 | 4.60% |
| 2025-09-25 | 46.60 | 48.18 | 45.35 | 45.39 | +1.79% | 37.15 | 9.83% |
| 2025-09-24 | 40.40 | 44.59 | 40.37 | 44.59 | +9.99% | 16.47 | 4.77% |
| 2025-09-23 | 42.09 | 42.39 | 39.80 | 40.54 | -3.41% | 14.02 | 4.25% |
| 2025-09-22 | 42.70 | 43.97 | 41.68 | 41.97 | -2.08% | 11.90 | 3.49% |
| 2025-09-19 | 42.70 | 44.00 | 42.58 | 42.86 | +0.07% | 13.22 | 3.78% |
| 2025-09-18 | 44.21 | 44.36 | 42.40 | 42.83 | -3.56% | 16.76 | 4.78% |
| 2025-09-17 | 44.25 | 44.70 | 43.03 | 44.41 | +0.34% | 17.39 | 4.89% |