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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.30 | 44.79 | 41.80 | 44.26 | +1.61% | 24.66 | 7.08% |
| 2025-09-15 | 43.05 | 44.73 | 43.03 | 43.56 | +0.81% | 23.70 | 6.66% |
| 2025-09-12 | 44.85 | 45.48 | 42.68 | 43.21 | -4.99% | 30.16 | 8.54% |
| 2025-09-11 | 44.10 | 46.20 | 43.00 | 45.48 | +4.41% | 39.15 | 10.79% |
| 2025-09-10 | 38.80 | 43.56 | 38.78 | 43.56 | +10.00% | 26.44 | 7.95% |
| 2025-09-09 | 39.52 | 41.08 | 38.73 | 39.60 | 0.00% | 27.52 | 8.61% |
| 2025-09-08 | 39.00 | 40.50 | 38.58 | 39.60 | +7.08% | 36.44 | 11.44% |
| 2025-09-05 | 33.60 | 36.98 | 33.59 | 36.98 | +9.99% | 19.98 | 6.92% |
| 2025-09-04 | 33.04 | 34.99 | 32.99 | 33.62 | +2.72% | 18.72 | 6.80% |
| 2025-09-03 | 32.70 | 33.68 | 32.56 | 32.73 | +0.46% | 11.18 | 4.18% |
| 2025-09-02 | 32.69 | 33.69 | 32.35 | 32.58 | -0.06% | 11.00 | 4.13% |
| 2025-09-01 | 32.42 | 33.00 | 32.27 | 32.60 | +0.93% | 9.37 | 3.55% |
| 2025-08-29 | 31.41 | 33.10 | 31.39 | 32.30 | +2.64% | 13.91 | 5.30% |
| 2025-08-28 | 31.11 | 32.07 | 30.60 | 31.47 | +1.16% | 7.80 | 3.08% |
| 2025-08-27 | 32.03 | 32.54 | 31.10 | 31.11 | -2.63% | 8.49 | 3.29% |
| 2025-08-26 | 32.11 | 32.32 | 31.85 | 31.95 | -0.90% | 6.61 | 2.55% |
| 2025-08-25 | 32.01 | 32.60 | 31.92 | 32.24 | +1.10% | 6.34 | 2.44% |
| 2025-08-22 | 31.41 | 31.96 | 31.31 | 31.89 | +1.40% | 4.81 | 1.88% |
| 2025-08-21 | 31.96 | 32.08 | 31.26 | 31.45 | -1.78% | 4.90 | 1.92% |
| 2025-08-20 | 31.92 | 32.04 | 31.42 | 32.02 | +0.09% | 4.61 | 1.80% |