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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.82 | 27.46 | 26.72 | 27.30 | +1.71% | 3.09 | 4.93% |
| 2026-01-15 | 26.63 | 27.50 | 26.55 | 26.84 | +0.37% | 2.59 | 4.18% |
| 2026-01-14 | 26.23 | 27.58 | 26.23 | 26.74 | +1.29% | 4.11 | 6.74% |
| 2026-01-13 | 27.29 | 27.80 | 26.28 | 26.40 | -3.26% | 3.02 | 4.98% |
| 2026-01-12 | 26.75 | 27.45 | 26.70 | 27.29 | +2.79% | 3.31 | 5.38% |
| 2026-01-09 | 26.50 | 26.78 | 26.20 | 26.55 | +0.11% | 2.75 | 4.58% |
| 2026-01-08 | 25.50 | 26.80 | 25.38 | 26.52 | +1.07% | 3.89 | 6.54% |
| 2026-01-07 | 26.35 | 26.52 | 26.10 | 26.24 | -0.98% | 2.65 | 4.46% |
| 2026-01-06 | 26.05 | 26.92 | 25.88 | 26.50 | +1.45% | 3.57 | 5.95% |
| 2026-01-05 | 25.26 | 26.49 | 25.13 | 26.12 | +4.23% | 3.94 | 6.72% |
| 2025-12-31 | 24.87 | 25.28 | 24.57 | 25.06 | +0.89% | 2.46 | 4.36% |
| 2025-12-30 | 24.63 | 25.19 | 24.57 | 24.84 | +0.49% | 1.82 | 3.43% |
| 2025-12-29 | 24.61 | 24.89 | 24.56 | 24.72 | +0.45% | 1.56 | 2.98% |
| 2025-12-26 | 24.72 | 25.20 | 24.52 | 24.61 | -0.69% | 1.75 | 3.32% |
| 2025-12-25 | 24.33 | 24.98 | 24.24 | 24.78 | +1.81% | 1.56 | 2.98% |
| 2025-12-24 | 23.99 | 24.46 | 23.97 | 24.34 | +1.25% | 1.46 | 2.82% |
| 2025-12-23 | 24.30 | 24.39 | 23.93 | 24.04 | -1.39% | 1.49 | 2.89% |
| 2025-12-22 | 24.04 | 24.55 | 24.04 | 24.38 | +1.41% | 1.83 | 3.54% |
| 2025-12-19 | 23.78 | 24.32 | 23.78 | 24.04 | +1.22% | 1.80 | 3.51% |
| 2025-12-18 | 23.83 | 24.28 | 23.72 | 23.75 | -1.12% | 1.56 | 3.13% |