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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 51.06 | 51.58 | 50.47 | 50.90 | -0.35% | 1.70 | 3.00% |
| 2025-08-18 | 50.63 | 51.37 | 50.28 | 51.08 | +1.33% | 2.33 | 4.13% |
| 2025-08-15 | 48.84 | 50.50 | 48.80 | 50.41 | +3.11% | 2.35 | 4.22% |
| 2025-08-14 | 50.00 | 50.16 | 48.62 | 48.89 | -2.02% | 1.59 | 2.90% |
| 2025-08-13 | 49.73 | 50.16 | 49.53 | 49.90 | -0.20% | 1.31 | 2.38% |
| 2025-08-12 | 49.78 | 50.68 | 49.20 | 50.00 | +0.56% | 1.53 | 2.76% |
| 2025-08-11 | 49.18 | 50.30 | 48.81 | 49.72 | +1.08% | 1.63 | 2.94% |
| 2025-08-08 | 48.62 | 49.38 | 48.31 | 49.19 | +1.13% | 1.37 | 2.53% |
| 2025-08-07 | 49.22 | 49.25 | 48.44 | 48.64 | -1.24% | 0.94 | 1.73% |
| 2025-08-06 | 48.66 | 49.29 | 48.53 | 49.25 | +1.23% | 0.96 | 1.76% |
| 2025-08-05 | 48.91 | 49.08 | 48.44 | 48.65 | -1.52% | 1.07 | 1.99% |
| 2025-08-04 | 48.78 | 49.45 | 48.01 | 49.40 | -0.50% | 1.63 | 3.03% |
| 2025-08-01 | 48.80 | 50.50 | 48.64 | 49.65 | +2.16% | 2.39 | 4.33% |
| 2025-07-31 | 47.91 | 49.08 | 47.80 | 48.60 | +0.66% | 1.42 | 2.62% |
| 2025-07-30 | 48.90 | 48.90 | 48.00 | 48.28 | -1.39% | 0.97 | 1.81% |
| 2025-07-29 | 48.87 | 49.29 | 48.38 | 48.96 | -0.08% | 1.06 | 1.96% |
| 2025-07-28 | 49.71 | 49.86 | 48.70 | 49.00 | -1.41% | 1.48 | 2.72% |
| 2025-07-25 | 49.80 | 49.95 | 49.42 | 49.70 | -0.88% | 0.96 | 1.74% |
| 2025-07-24 | 49.29 | 50.16 | 49.20 | 50.14 | +1.42% | 1.35 | 2.45% |
| 2025-07-23 | 52.21 | 52.80 | 49.42 | 49.44 | -3.21% | 2.34 | 4.18% |