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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.00 | 32.26 | 30.30 | 31.43 | -0.57% | 6.47 | 11.18% |
| 2025-10-21 | 30.71 | 31.75 | 30.62 | 31.61 | +3.74% | 4.11 | 7.13% |
| 2025-10-20 | 29.30 | 31.18 | 29.30 | 30.47 | +5.73% | 4.63 | 8.26% |
| 2025-10-17 | 30.57 | 30.74 | 28.80 | 28.82 | -5.69% | 3.21 | 5.91% |
| 2025-10-16 | 31.10 | 31.93 | 30.37 | 30.56 | -2.11% | 4.51 | 7.94% |
| 2025-10-15 | 31.50 | 31.68 | 30.50 | 31.22 | +1.17% | 3.14 | 5.49% |
| 2025-10-14 | 32.17 | 32.50 | 30.74 | 30.86 | -1.69% | 5.00 | 8.60% |
| 2025-10-13 | 30.04 | 31.71 | 29.10 | 31.39 | -1.75% | 4.69 | 8.36% |
| 2025-10-10 | 30.69 | 32.80 | 30.53 | 31.95 | +4.28% | 6.27 | 10.72% |
| 2025-10-09 | 30.90 | 31.19 | 30.56 | 30.64 | -0.10% | 2.28 | 4.02% |
| 2025-09-30 | 30.45 | 31.46 | 30.35 | 30.67 | +0.92% | 2.88 | 5.05% |
| 2025-09-29 | 30.27 | 31.00 | 29.82 | 30.39 | +0.40% | 2.98 | 5.36% |
| 2025-09-26 | 30.72 | 31.31 | 30.27 | 30.27 | -2.48% | 2.58 | 4.57% |
| 2025-09-25 | 31.48 | 31.65 | 30.81 | 31.04 | -1.40% | 3.58 | 6.22% |
| 2025-09-24 | 29.20 | 31.75 | 29.05 | 31.48 | +6.71% | 4.98 | 8.84% |
| 2025-09-23 | 29.96 | 30.08 | 28.72 | 29.50 | -1.60% | 2.12 | 3.94% |
| 2025-09-22 | 29.26 | 30.08 | 29.02 | 29.98 | +2.36% | 1.88 | 3.42% |
| 2025-09-19 | 30.21 | 30.34 | 29.10 | 29.29 | -3.05% | 2.55 | 4.68% |
| 2025-09-18 | 30.92 | 31.65 | 29.77 | 30.21 | -2.80% | 3.68 | 6.50% |
| 2025-09-17 | 30.61 | 31.50 | 30.50 | 31.08 | +1.17% | 2.82 | 4.94% |