英搏尔 sz.300681
33.57
+0.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.32 | 33.85 | 32.83 | 33.57 | +0.96% | 3.55 | 4.62% |
| 2026-05-21 | 33.54 | 35.22 | 33.00 | 33.25 | -1.31% | 5.38 | 6.82% |
| 2026-05-20 | 33.71 | 34.15 | 33.30 | 33.69 | -1.72% | 3.02 | 3.90% |
| 2026-05-19 | 33.36 | 34.30 | 33.15 | 34.28 | +2.76% | 4.53 | 5.82% |
| 2026-05-18 | 34.91 | 35.10 | 32.90 | 33.36 | -2.97% | 6.21 | 8.00% |
| 2026-05-15 | 33.58 | 35.48 | 33.58 | 34.38 | +2.14% | 5.36 | 6.74% |
| 2026-05-14 | 33.59 | 34.36 | 33.20 | 33.66 | +0.24% | 4.01 | 5.14% |
| 2026-05-13 | 32.78 | 33.95 | 32.62 | 33.58 | +2.38% | 4.07 | 5.26% |
| 2026-05-12 | 33.09 | 33.29 | 32.19 | 32.80 | -1.50% | 3.52 | 4.67% |
| 2026-05-11 | 32.90 | 34.42 | 32.10 | 33.30 | +2.21% | 6.39 | 8.29% |
| 2026-05-08 | 31.35 | 32.86 | 31.22 | 32.58 | +2.97% | 4.65 | 6.22% |
| 2026-05-07 | 31.78 | 32.50 | 31.60 | 31.64 | -0.13% | 4.20 | 5.71% |
| 2026-05-06 | 30.81 | 32.00 | 30.50 | 31.68 | +3.33% | 4.79 | 6.64% |
| 2026-04-30 | 31.49 | 31.49 | 30.40 | 30.66 | -2.29% | 3.69 | 5.19% |
| 2026-04-29 | 30.50 | 31.65 | 30.37 | 31.38 | +2.05% | 4.39 | 6.07% |
| 2026-04-28 | 30.70 | 31.44 | 30.29 | 30.75 | -0.19% | 4.06 | 5.70% |
| 2026-04-27 | 29.77 | 30.90 | 29.60 | 30.81 | +3.49% | 4.61 | 6.55% |
| 2026-04-24 | 30.01 | 30.38 | 29.48 | 29.77 | -2.01% | 5.52 | 8.01% |
| 2026-04-23 | 30.54 | 31.00 | 30.06 | 30.38 | -0.59% | 4.92 | 6.99% |
| 2026-04-22 | 29.72 | 30.85 | 29.68 | 30.56 | +2.21% | 5.16 | 7.36% |