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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.30 | 21.49 | 20.25 | 20.43 | -5.59% | 1.91 | 3.95% |
| 2026-03-20 | 22.18 | 22.20 | 21.50 | 21.64 | -1.64% | 1.06 | 2.10% |
| 2026-03-19 | 22.24 | 22.34 | 21.90 | 22.00 | -2.22% | 1.09 | 2.14% |
| 2026-03-18 | 22.48 | 22.69 | 22.13 | 22.50 | 0.00% | 1.13 | 2.20% |
| 2026-03-17 | 23.00 | 23.12 | 22.45 | 22.50 | -1.62% | 0.98 | 1.85% |
| 2026-03-16 | 22.88 | 22.88 | 22.41 | 22.87 | +0.26% | 0.99 | 1.89% |
| 2026-03-13 | 22.83 | 23.08 | 22.69 | 22.81 | -0.61% | 1.07 | 2.02% |
| 2026-03-12 | 23.32 | 23.48 | 22.85 | 22.95 | -1.84% | 1.19 | 2.24% |
| 2026-03-11 | 23.69 | 23.85 | 23.36 | 23.38 | -1.06% | 1.34 | 2.46% |
| 2026-03-10 | 23.50 | 23.78 | 23.41 | 23.63 | +1.81% | 1.15 | 2.12% |
| 2026-03-09 | 23.14 | 23.25 | 22.45 | 23.21 | -1.61% | 1.94 | 3.67% |
| 2026-03-06 | 23.10 | 23.67 | 23.06 | 23.59 | +1.59% | 1.15 | 2.12% |
| 2026-03-05 | 23.20 | 23.51 | 23.03 | 23.22 | +1.71% | 1.50 | 2.80% |
| 2026-03-04 | 22.90 | 23.40 | 22.65 | 22.83 | -1.51% | 1.63 | 3.08% |
| 2026-03-03 | 24.41 | 24.73 | 23.14 | 23.18 | -4.92% | 2.44 | 4.44% |
| 2026-03-02 | 25.00 | 25.18 | 24.30 | 24.38 | -4.69% | 3.03 | 5.33% |
| 2026-02-27 | 25.62 | 25.80 | 25.28 | 25.58 | -0.74% | 1.51 | 2.57% |
| 2026-02-26 | 25.68 | 25.85 | 25.44 | 25.77 | +0.12% | 1.74 | 2.94% |
| 2026-02-25 | 26.06 | 26.22 | 25.67 | 25.74 | -1.27% | 1.94 | 3.24% |
| 2026-02-24 | 26.10 | 26.31 | 25.90 | 26.07 | +0.62% | 1.56 | 2.59% |