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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.28 | 32.86 | 31.10 | 32.63 | +1.12% | 5.25 | 8.88% |
| 2025-08-18 | 32.62 | 32.89 | 31.64 | 32.27 | +0.78% | 4.56 | 7.67% |
| 2025-08-15 | 30.25 | 32.13 | 30.25 | 32.02 | +5.33% | 4.62 | 7.99% |
| 2025-08-14 | 31.10 | 31.20 | 30.05 | 30.40 | -2.19% | 2.67 | 4.75% |
| 2025-08-13 | 30.11 | 31.15 | 30.10 | 31.08 | +3.02% | 3.15 | 5.57% |
| 2025-08-12 | 30.80 | 30.86 | 29.68 | 30.17 | -1.95% | 3.50 | 6.32% |
| 2025-08-11 | 30.72 | 31.29 | 30.60 | 30.77 | +0.62% | 2.25 | 3.95% |
| 2025-08-08 | 30.62 | 31.10 | 30.36 | 30.58 | -0.71% | 2.39 | 4.22% |
| 2025-08-07 | 32.08 | 32.31 | 30.80 | 30.80 | -0.96% | 3.90 | 6.76% |
| 2025-08-06 | 31.24 | 31.24 | 30.63 | 31.10 | -0.54% | 3.30 | 5.80% |
| 2025-08-05 | 30.25 | 31.42 | 30.08 | 31.27 | +3.54% | 5.31 | 9.33% |
| 2025-08-04 | 28.90 | 30.33 | 28.80 | 30.20 | +4.43% | 4.67 | 8.51% |
| 2025-08-01 | 28.90 | 29.48 | 28.80 | 28.92 | -0.03% | 2.91 | 5.45% |
| 2025-07-31 | 28.30 | 29.68 | 28.21 | 28.93 | +1.97% | 5.02 | 9.34% |
| 2025-07-30 | 28.76 | 29.04 | 28.10 | 28.37 | -2.04% | 2.23 | 4.26% |
| 2025-07-29 | 28.15 | 29.41 | 28.01 | 28.96 | +2.40% | 3.59 | 6.78% |
| 2025-07-28 | 28.66 | 28.75 | 28.17 | 28.28 | -1.19% | 1.64 | 3.14% |
| 2025-07-25 | 28.48 | 28.70 | 28.01 | 28.62 | +0.42% | 1.90 | 3.66% |
| 2025-07-24 | 28.29 | 28.85 | 28.20 | 28.50 | +1.35% | 2.09 | 3.97% |
| 2025-07-23 | 28.60 | 28.94 | 28.06 | 28.12 | -1.33% | 1.92 | 3.67% |