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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.46 | 27.50 | 26.15 | 27.46 | +4.89% | 1.97 | 3.94% |
| 2025-06-23 | 25.70 | 26.30 | 25.66 | 26.18 | +0.69% | 0.73 | 1.53% |
| 2025-06-20 | 26.70 | 26.80 | 26.00 | 26.00 | -2.15% | 0.97 | 2.01% |
| 2025-06-19 | 27.18 | 27.48 | 26.50 | 26.57 | -2.21% | 1.22 | 2.47% |
| 2025-06-18 | 27.42 | 27.42 | 26.90 | 27.17 | -1.27% | 1.01 | 2.03% |
| 2025-06-17 | 27.30 | 28.00 | 27.11 | 27.52 | +1.03% | 1.07 | 2.12% |
| 2025-06-16 | 26.84 | 27.42 | 26.81 | 27.24 | +0.63% | 0.96 | 1.93% |
| 2025-06-13 | 27.80 | 27.85 | 26.95 | 27.07 | -3.63% | 1.73 | 3.45% |
| 2025-06-12 | 27.72 | 28.24 | 27.08 | 28.09 | +0.61% | 2.37 | 4.66% |
| 2025-06-11 | 28.44 | 28.63 | 27.89 | 27.92 | -0.92% | 1.50 | 2.90% |
| 2025-06-10 | 29.76 | 29.76 | 27.65 | 28.18 | -4.79% | 3.12 | 5.95% |
| 2025-06-09 | 28.47 | 29.77 | 28.47 | 29.60 | +3.86% | 2.94 | 5.46% |
| 2025-06-06 | 29.02 | 29.17 | 28.39 | 28.50 | -2.56% | 1.53 | 2.92% |
| 2025-06-05 | 28.07 | 29.43 | 27.73 | 29.25 | +4.09% | 2.97 | 5.63% |
| 2025-06-04 | 28.04 | 28.41 | 28.02 | 28.10 | -0.18% | 1.17 | 2.26% |
| 2025-06-03 | 28.57 | 28.86 | 27.78 | 28.15 | -2.49% | 1.97 | 3.79% |
| 2025-05-30 | 28.53 | 29.41 | 28.32 | 28.87 | +0.70% | 2.74 | 5.18% |
| 2025-05-29 | 28.48 | 28.94 | 28.27 | 28.67 | +1.66% | 1.72 | 3.27% |
| 2025-05-28 | 28.20 | 28.81 | 27.89 | 28.20 | -0.63% | 1.50 | 2.89% |
| 2025-05-27 | 29.00 | 29.07 | 28.32 | 28.38 | -3.20% | 1.90 | 3.62% |