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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.97 | 29.84 | 28.54 | 29.32 | +0.44% | 2.02 | 3.77% |
| 2025-05-23 | 29.36 | 30.31 | 29.10 | 29.19 | -0.95% | 1.83 | 3.40% |
| 2025-05-22 | 29.62 | 30.32 | 29.44 | 29.47 | -1.11% | 1.74 | 3.22% |
| 2025-05-21 | 29.97 | 30.20 | 29.41 | 29.80 | -0.50% | 1.83 | 3.39% |
| 2025-05-20 | 29.99 | 30.46 | 28.78 | 29.95 | -3.45% | 4.67 | 8.69% |
| 2025-05-19 | 31.90 | 31.90 | 30.29 | 31.02 | -2.79% | 3.13 | 5.63% |
| 2025-05-16 | 32.02 | 32.77 | 31.77 | 31.91 | -0.96% | 2.53 | 4.34% |
| 2025-05-15 | 32.97 | 33.29 | 31.98 | 32.22 | -3.73% | 2.93 | 5.12% |
| 2025-05-14 | 34.31 | 35.15 | 33.11 | 33.46 | -3.26% | 4.97 | 8.30% |
| 2025-05-13 | 33.96 | 35.86 | 33.56 | 34.59 | +4.62% | 6.18 | 10.14% |
| 2025-05-12 | 32.66 | 33.44 | 32.63 | 33.06 | +1.85% | 1.79 | 3.07% |
| 2025-05-09 | 33.36 | 33.60 | 32.37 | 32.47 | -2.90% | 2.00 | 3.45% |
| 2025-05-08 | 33.27 | 33.93 | 33.26 | 33.43 | -0.65% | 2.34 | 3.96% |
| 2025-05-07 | 33.98 | 35.48 | 33.21 | 33.65 | +0.30% | 3.75 | 6.22% |
| 2025-05-06 | 33.13 | 33.62 | 32.61 | 33.55 | +2.72% | 2.87 | 4.91% |