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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.50 | 28.65 | 27.78 | 27.97 | -2.03% | 1.47 | 2.79% |
| 2025-11-18 | 29.23 | 29.23 | 28.37 | 28.55 | -2.02% | 1.94 | 3.63% |
| 2025-11-17 | 29.52 | 29.55 | 28.93 | 29.14 | -0.82% | 1.64 | 3.00% |
| 2025-11-14 | 29.70 | 30.05 | 29.33 | 29.38 | -1.77% | 2.17 | 3.90% |
| 2025-11-13 | 30.10 | 30.26 | 29.81 | 29.91 | -1.38% | 2.71 | 4.83% |
| 2025-11-12 | 31.08 | 31.43 | 30.02 | 30.33 | -3.35% | 3.45 | 6.03% |
| 2025-11-11 | 30.05 | 32.63 | 29.97 | 31.38 | +5.23% | 6.19 | 10.49% |
| 2025-11-10 | 29.60 | 30.07 | 29.42 | 29.82 | +0.71% | 1.51 | 2.71% |
| 2025-11-07 | 30.40 | 30.40 | 29.46 | 29.61 | -2.76% | 2.39 | 4.31% |
| 2025-11-06 | 29.79 | 30.87 | 29.69 | 30.45 | +2.18% | 2.47 | 4.36% |
| 2025-11-05 | 29.59 | 29.99 | 29.40 | 29.80 | -0.50% | 1.70 | 3.05% |
| 2025-11-04 | 31.00 | 31.20 | 29.71 | 29.95 | -4.04% | 3.45 | 6.13% |
| 2025-11-03 | 31.89 | 32.50 | 30.72 | 31.21 | -2.10% | 3.40 | 5.92% |
| 2025-10-31 | 30.95 | 32.48 | 30.95 | 31.88 | +2.57% | 4.48 | 7.60% |
| 2025-10-30 | 31.97 | 32.40 | 31.08 | 31.08 | -2.66% | 2.87 | 4.93% |
| 2025-10-29 | 31.13 | 32.10 | 31.13 | 31.93 | +2.05% | 3.73 | 6.39% |
| 2025-10-28 | 31.48 | 31.78 | 31.08 | 31.29 | -0.60% | 2.69 | 4.66% |
| 2025-10-27 | 31.99 | 32.08 | 30.93 | 31.48 | -0.66% | 4.27 | 7.38% |
| 2025-10-24 | 32.00 | 32.20 | 31.61 | 31.69 | -0.53% | 3.04 | 5.20% |
| 2025-10-23 | 31.43 | 31.89 | 30.90 | 31.86 | +1.37% | 3.55 | 6.14% |