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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.07 | 51.17 | 49.69 | 51.08 | +1.57% | 2.68 | 4.79% |
| 2025-07-21 | 49.70 | 50.80 | 49.61 | 50.29 | +0.28% | 1.80 | 3.23% |
| 2025-07-18 | 51.60 | 51.68 | 49.96 | 50.15 | -2.64% | 2.63 | 4.70% |
| 2025-07-17 | 51.00 | 51.85 | 50.19 | 51.51 | -1.36% | 4.14 | 7.31% |
| 2025-07-16 | 49.01 | 52.96 | 48.81 | 52.22 | +6.22% | 4.44 | 7.78% |
| 2025-07-15 | 49.91 | 50.72 | 49.07 | 49.16 | -2.03% | 1.80 | 3.26% |
| 2025-07-14 | 50.55 | 51.30 | 49.83 | 50.18 | -0.63% | 2.41 | 4.31% |
| 2025-07-11 | 49.23 | 50.88 | 48.78 | 50.50 | +2.85% | 3.38 | 6.09% |
| 2025-07-10 | 48.46 | 50.93 | 48.46 | 49.10 | +1.40% | 2.59 | 4.69% |
| 2025-07-09 | 48.10 | 49.36 | 47.96 | 48.42 | +0.12% | 2.24 | 4.15% |
| 2025-07-08 | 47.30 | 48.40 | 47.01 | 48.36 | +2.24% | 1.82 | 3.43% |
| 2025-07-07 | 46.85 | 47.35 | 46.45 | 47.30 | +1.03% | 1.06 | 2.03% |
| 2025-07-04 | 48.00 | 48.10 | 46.77 | 46.82 | -2.34% | 1.39 | 2.66% |
| 2025-07-03 | 47.88 | 48.45 | 46.90 | 47.94 | +0.44% | 1.73 | 3.28% |
| 2025-07-02 | 48.88 | 48.88 | 47.38 | 47.73 | -2.59% | 2.16 | 4.08% |
| 2025-07-01 | 46.27 | 49.68 | 46.27 | 49.00 | +6.87% | 5.18 | 9.65% |
| 2025-06-30 | 45.10 | 45.98 | 45.10 | 45.85 | +1.89% | 1.03 | 2.02% |
| 2025-06-27 | 45.01 | 45.65 | 44.95 | 45.00 | +0.36% | 0.95 | 1.88% |
| 2025-06-26 | 45.90 | 46.16 | 44.60 | 44.84 | -2.69% | 1.51 | 2.99% |
| 2025-06-25 | 45.62 | 46.45 | 45.51 | 46.08 | +1.07% | 1.09 | 2.14% |