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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.65 | 30.58 | 29.44 | 29.90 | +1.63% | 5.71 | 8.23% |
| 2026-04-20 | 29.48 | 29.99 | 29.16 | 29.42 | -0.54% | 6.03 | 8.87% |
| 2026-04-17 | 27.85 | 30.16 | 27.80 | 29.58 | +7.49% | 10.34 | 15.37% |
| 2026-04-16 | 26.97 | 27.90 | 26.78 | 27.52 | +2.12% | 7.23 | 11.44% |
| 2026-04-15 | 27.80 | 28.01 | 26.30 | 26.95 | +6.02% | 10.69 | 17.03% |
| 2026-04-14 | 24.76 | 25.42 | 24.64 | 25.42 | +2.67% | 3.49 | 6.02% |
| 2026-04-13 | 24.40 | 24.86 | 24.33 | 24.76 | +0.69% | 2.11 | 3.71% |
| 2026-04-10 | 24.62 | 25.08 | 24.53 | 24.59 | -0.85% | 2.92 | 5.12% |
| 2026-04-09 | 23.40 | 26.07 | 23.30 | 24.80 | +5.04% | 6.66 | 11.42% |
| 2026-04-08 | 23.26 | 23.77 | 23.08 | 23.61 | +3.33% | 3.19 | 5.89% |
| 2026-04-07 | 23.00 | 23.34 | 22.59 | 22.85 | -1.80% | 2.53 | 4.79% |
| 2026-04-03 | 21.44 | 23.54 | 21.44 | 23.27 | +8.84% | 4.27 | 8.09% |
| 2026-04-02 | 21.57 | 21.66 | 21.22 | 21.38 | -1.43% | 1.13 | 2.28% |
| 2026-04-01 | 21.47 | 21.71 | 21.25 | 21.69 | +3.04% | 1.14 | 2.30% |
| 2026-03-31 | 21.21 | 21.35 | 20.95 | 21.05 | -0.75% | 0.97 | 1.99% |
| 2026-03-30 | 20.97 | 21.32 | 20.91 | 21.21 | -0.61% | 0.78 | 1.60% |
| 2026-03-27 | 20.80 | 21.46 | 20.73 | 21.34 | +0.90% | 0.90 | 1.84% |
| 2026-03-26 | 21.50 | 21.68 | 21.04 | 21.15 | -1.63% | 0.99 | 2.00% |
| 2026-03-25 | 21.20 | 21.50 | 21.12 | 21.50 | +2.23% | 1.17 | 2.37% |
| 2026-03-24 | 20.83 | 21.10 | 20.42 | 21.03 | +2.94% | 1.31 | 2.73% |