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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.75 | 29.08 | 28.40 | 28.50 | -1.52% | 2.08 | 3.94% |
| 2025-07-21 | 28.26 | 29.30 | 28.19 | 28.94 | +1.47% | 2.81 | 5.33% |
| 2025-07-18 | 28.70 | 29.00 | 28.34 | 28.52 | -2.06% | 2.96 | 5.63% |
| 2025-07-17 | 28.81 | 29.31 | 28.38 | 29.12 | +3.04% | 4.91 | 9.22% |
| 2025-07-16 | 27.08 | 28.59 | 26.99 | 28.26 | +4.17% | 3.84 | 7.47% |
| 2025-07-15 | 27.28 | 27.47 | 26.80 | 27.13 | -1.02% | 1.74 | 3.49% |
| 2025-07-14 | 27.24 | 27.57 | 26.76 | 27.41 | +0.77% | 1.92 | 3.85% |
| 2025-07-11 | 26.90 | 27.71 | 26.52 | 27.20 | +3.30% | 2.99 | 5.98% |
| 2025-07-10 | 26.60 | 27.19 | 26.27 | 26.33 | -0.27% | 1.71 | 3.49% |
| 2025-07-09 | 26.75 | 27.06 | 26.31 | 26.40 | -0.86% | 1.21 | 2.47% |
| 2025-07-08 | 26.33 | 26.72 | 26.24 | 26.63 | +0.99% | 0.86 | 1.75% |
| 2025-07-07 | 26.35 | 26.40 | 25.90 | 26.37 | +0.19% | 0.84 | 1.74% |
| 2025-07-04 | 26.80 | 26.81 | 26.23 | 26.32 | -1.50% | 1.12 | 2.30% |
| 2025-07-03 | 26.87 | 27.10 | 26.43 | 26.72 | +0.45% | 1.18 | 2.40% |
| 2025-07-02 | 27.33 | 27.33 | 26.46 | 26.60 | -2.88% | 1.67 | 3.38% |
| 2025-07-01 | 27.87 | 28.14 | 27.25 | 27.39 | -0.98% | 1.52 | 3.00% |
| 2025-06-30 | 27.41 | 27.86 | 27.41 | 27.66 | +0.91% | 1.05 | 2.07% |
| 2025-06-27 | 27.71 | 27.88 | 27.30 | 27.41 | -0.40% | 1.12 | 2.22% |
| 2025-06-26 | 28.26 | 28.30 | 27.52 | 27.52 | -2.58% | 1.69 | 3.31% |
| 2025-06-25 | 27.53 | 28.35 | 27.40 | 28.25 | +2.88% | 2.02 | 3.94% |