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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.89 | 26.34 | 25.78 | 25.91 | +0.08% | 1.46 | 2.43% |
| 2026-02-12 | 25.98 | 26.10 | 25.70 | 25.89 | -0.46% | 1.57 | 2.62% |
| 2026-02-11 | 26.50 | 26.78 | 25.95 | 26.01 | -1.33% | 1.73 | 2.86% |
| 2026-02-10 | 26.49 | 26.85 | 26.20 | 26.36 | +0.23% | 2.06 | 3.38% |
| 2026-02-09 | 25.48 | 26.77 | 25.40 | 26.30 | +4.20% | 3.24 | 5.36% |
| 2026-02-06 | 25.21 | 25.47 | 24.85 | 25.24 | -0.71% | 1.64 | 2.83% |
| 2026-02-05 | 25.18 | 26.09 | 25.06 | 25.42 | +0.67% | 2.46 | 4.17% |
| 2026-02-04 | 24.77 | 25.33 | 24.71 | 25.25 | +1.49% | 1.99 | 3.43% |
| 2026-02-03 | 24.98 | 24.99 | 24.55 | 24.88 | +0.93% | 1.77 | 3.10% |
| 2026-02-02 | 25.02 | 25.39 | 24.60 | 24.65 | -1.56% | 2.15 | 3.73% |
| 2026-01-30 | 25.38 | 25.50 | 24.42 | 25.04 | -1.46% | 2.16 | 3.76% |
| 2026-01-29 | 25.95 | 26.34 | 25.25 | 25.41 | -1.74% | 2.68 | 4.50% |
| 2026-01-28 | 26.37 | 26.52 | 25.75 | 25.86 | -1.90% | 2.00 | 3.33% |
| 2026-01-27 | 26.52 | 26.62 | 25.43 | 26.36 | -0.90% | 2.99 | 4.98% |
| 2026-01-26 | 27.90 | 28.00 | 26.36 | 26.60 | -4.63% | 5.20 | 8.40% |
| 2026-01-23 | 27.39 | 27.90 | 27.39 | 27.89 | +1.60% | 2.41 | 3.77% |
| 2026-01-22 | 27.71 | 27.91 | 27.28 | 27.45 | -0.97% | 2.31 | 3.63% |
| 2026-01-21 | 26.90 | 27.96 | 26.77 | 27.72 | +1.95% | 3.11 | 4.89% |
| 2026-01-20 | 27.04 | 27.35 | 26.85 | 27.19 | +0.48% | 3.12 | 4.98% |
| 2026-01-19 | 27.49 | 27.63 | 26.90 | 27.06 | -0.88% | 2.64 | 4.21% |