英杰电气 sz.300820
67.86
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 68.51 | 69.20 | 65.00 | 67.86 | +0.49% | 7.43 | 9.88% |
| 2026-05-21 | 73.37 | 77.50 | 67.32 | 67.53 | -6.67% | 13.23 | 16.45% |
| 2026-05-20 | 70.39 | 72.97 | 69.51 | 72.36 | +2.92% | 7.23 | 9.08% |
| 2026-05-19 | 65.22 | 71.20 | 64.61 | 70.31 | +5.46% | 9.12 | 12.06% |
| 2026-05-18 | 62.08 | 69.55 | 61.80 | 66.67 | +4.42% | 12.47 | 16.86% |
| 2026-05-15 | 58.00 | 67.00 | 54.88 | 63.85 | +8.77% | 14.09 | 20.64% |
| 2026-05-14 | 55.49 | 59.41 | 54.75 | 58.70 | +6.61% | 8.72 | 13.67% |
| 2026-05-13 | 53.60 | 56.50 | 53.20 | 55.06 | +0.62% | 5.23 | 8.54% |
| 2026-05-12 | 54.21 | 56.86 | 52.40 | 54.72 | +0.40% | 7.14 | 11.60% |
| 2026-05-11 | 51.17 | 56.60 | 50.40 | 54.50 | +8.05% | 7.11 | 11.78% |
| 2026-05-08 | 49.83 | 51.50 | 49.80 | 50.44 | +0.42% | 2.60 | 4.61% |
| 2026-05-07 | 49.50 | 50.69 | 49.30 | 50.23 | +1.45% | 2.49 | 4.45% |
| 2026-05-06 | 49.25 | 50.24 | 48.70 | 49.51 | +0.53% | 3.36 | 6.07% |
| 2026-04-30 | 43.63 | 49.49 | 43.19 | 49.25 | +12.88% | 5.49 | 10.29% |
| 2026-04-29 | 42.78 | 44.33 | 42.30 | 43.63 | +3.14% | 2.42 | 5.00% |
| 2026-04-28 | 44.58 | 44.69 | 41.70 | 42.30 | -7.56% | 2.40 | 5.00% |
| 2026-04-27 | 45.61 | 45.93 | 44.75 | 45.76 | +0.20% | 1.29 | 2.55% |
| 2026-04-24 | 46.38 | 46.50 | 45.52 | 45.67 | -1.53% | 0.78 | 1.53% |
| 2026-04-23 | 47.23 | 47.45 | 46.15 | 46.38 | -1.67% | 1.04 | 1.99% |
| 2026-04-22 | 46.54 | 47.17 | 46.28 | 47.17 | +1.05% | 1.07 | 2.03% |