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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.01 | 30.88 | 29.90 | 30.72 | +2.37% | 2.67 | 4.77% |
| 2025-09-15 | 30.36 | 30.69 | 29.95 | 30.01 | -0.30% | 2.16 | 3.90% |
| 2025-09-12 | 30.35 | 31.10 | 30.05 | 30.10 | -0.86% | 2.39 | 4.27% |
| 2025-09-11 | 29.24 | 30.54 | 28.88 | 30.36 | +3.55% | 2.86 | 5.21% |
| 2025-09-10 | 29.84 | 30.48 | 29.20 | 29.32 | -1.74% | 2.57 | 4.70% |
| 2025-09-09 | 30.21 | 30.40 | 29.75 | 29.84 | -1.94% | 1.51 | 2.74% |
| 2025-09-08 | 29.80 | 30.63 | 29.80 | 30.43 | +2.11% | 2.22 | 3.98% |
| 2025-09-05 | 29.31 | 29.95 | 29.08 | 29.80 | +1.67% | 2.07 | 3.79% |
| 2025-09-04 | 30.00 | 30.74 | 28.62 | 29.31 | -2.04% | 2.98 | 5.45% |
| 2025-09-03 | 30.94 | 31.02 | 29.85 | 29.92 | -3.27% | 2.28 | 4.09% |
| 2025-09-02 | 31.03 | 31.43 | 29.66 | 30.93 | -0.23% | 4.53 | 8.07% |
| 2025-09-01 | 31.80 | 32.19 | 30.82 | 31.00 | -2.52% | 3.38 | 5.88% |
| 2025-08-29 | 31.96 | 32.34 | 31.13 | 31.80 | +0.63% | 4.62 | 7.92% |
| 2025-08-28 | 31.33 | 31.93 | 30.42 | 31.60 | +1.35% | 3.61 | 6.28% |
| 2025-08-27 | 32.40 | 32.82 | 31.11 | 31.18 | -5.00% | 4.36 | 7.38% |
| 2025-08-26 | 32.30 | 33.68 | 31.88 | 32.82 | +1.02% | 4.73 | 7.88% |
| 2025-08-25 | 32.00 | 33.19 | 31.95 | 32.49 | +1.53% | 3.93 | 6.57% |
| 2025-08-22 | 31.75 | 32.24 | 31.65 | 32.00 | +0.47% | 2.85 | 4.85% |
| 2025-08-21 | 32.84 | 33.12 | 31.57 | 31.85 | -3.01% | 3.80 | 6.42% |
| 2025-08-20 | 32.46 | 33.10 | 32.10 | 32.84 | +0.64% | 3.60 | 6.00% |