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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.66 | 24.20 | 23.30 | 24.02 | +1.31% | 2.34 | 5.14% |
| 2025-12-16 | 24.13 | 24.23 | 23.45 | 23.71 | -3.93% | 3.25 | 7.14% |
| 2025-12-15 | 24.99 | 25.32 | 24.64 | 24.68 | -2.95% | 2.08 | 4.35% |
| 2025-12-12 | 25.25 | 25.75 | 25.16 | 25.43 | +0.04% | 1.76 | 3.60% |
| 2025-12-11 | 26.54 | 26.54 | 25.42 | 25.42 | -4.29% | 2.70 | 5.44% |
| 2025-12-10 | 26.88 | 26.88 | 26.38 | 26.56 | -2.25% | 2.17 | 4.32% |
| 2025-12-09 | 27.55 | 27.93 | 27.12 | 27.17 | -2.23% | 1.44 | 2.80% |
| 2025-12-08 | 27.80 | 28.08 | 27.61 | 27.79 | +0.07% | 1.72 | 3.29% |
| 2025-12-05 | 27.38 | 27.80 | 26.96 | 27.77 | +1.31% | 1.49 | 2.90% |
| 2025-12-04 | 27.54 | 27.88 | 27.12 | 27.41 | -0.62% | 1.06 | 2.07% |
| 2025-12-03 | 28.16 | 28.27 | 27.44 | 27.58 | -2.06% | 1.23 | 2.37% |
| 2025-12-02 | 28.40 | 28.40 | 27.86 | 28.16 | -0.85% | 0.93 | 1.77% |
| 2025-12-01 | 28.39 | 28.70 | 28.13 | 28.40 | +0.35% | 1.24 | 2.33% |
| 2025-11-28 | 27.87 | 28.32 | 27.61 | 28.30 | +1.40% | 1.07 | 2.04% |
| 2025-11-27 | 27.69 | 28.42 | 27.60 | 27.91 | +1.09% | 1.34 | 2.55% |
| 2025-11-26 | 27.80 | 28.00 | 27.59 | 27.61 | -0.68% | 0.93 | 1.78% |
| 2025-11-25 | 27.90 | 28.24 | 27.77 | 27.80 | -0.36% | 1.23 | 2.35% |
| 2025-11-24 | 27.16 | 28.10 | 26.88 | 27.90 | +2.72% | 1.74 | 3.38% |
| 2025-11-21 | 27.46 | 27.95 | 27.00 | 27.16 | -1.13% | 1.60 | 3.11% |
| 2025-11-20 | 28.11 | 28.33 | 27.33 | 27.47 | -1.79% | 1.15 | 2.23% |