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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 45.75 | 45.86 | 45.12 | 45.59 | +0.82% | 1.19 | 2.36% |
| 2025-06-23 | 44.00 | 45.50 | 44.00 | 45.22 | +2.28% | 0.82 | 1.65% |
| 2025-06-20 | 45.60 | 45.85 | 44.11 | 44.21 | -3.41% | 1.37 | 2.75% |
| 2025-06-19 | 48.00 | 48.23 | 45.65 | 45.77 | -4.75% | 2.71 | 5.25% |
| 2025-06-18 | 46.58 | 49.33 | 46.58 | 48.05 | +4.21% | 3.49 | 6.48% |
| 2025-06-17 | 47.00 | 47.16 | 46.00 | 46.11 | -1.91% | 1.20 | 2.32% |
| 2025-06-16 | 45.48 | 48.07 | 45.21 | 47.01 | +2.91% | 1.68 | 3.21% |
| 2025-06-13 | 47.06 | 48.08 | 45.66 | 45.68 | -3.65% | 1.73 | 3.33% |
| 2025-06-12 | 46.70 | 47.99 | 46.01 | 47.41 | +1.52% | 1.81 | 3.45% |
| 2025-06-11 | 46.70 | 47.79 | 46.53 | 46.70 | -0.30% | 1.34 | 2.56% |
| 2025-06-10 | 48.39 | 50.39 | 46.50 | 46.84 | -3.02% | 2.78 | 5.24% |
| 2025-06-09 | 46.14 | 49.10 | 46.05 | 48.30 | +4.70% | 3.36 | 6.33% |
| 2025-06-06 | 46.70 | 47.31 | 46.10 | 46.13 | -1.14% | 1.16 | 2.25% |
| 2025-06-05 | 46.63 | 46.74 | 45.80 | 46.66 | -1.04% | 1.78 | 3.47% |
| 2025-06-04 | 46.96 | 48.09 | 46.21 | 47.15 | +0.55% | 2.25 | 4.29% |
| 2025-06-03 | 45.41 | 47.79 | 45.21 | 46.89 | +1.66% | 2.21 | 4.24% |
| 2025-05-30 | 47.22 | 47.47 | 44.82 | 46.13 | -3.88% | 2.89 | 5.64% |
| 2025-05-29 | 47.45 | 48.85 | 47.28 | 47.99 | -0.21% | 2.99 | 5.56% |
| 2025-05-28 | 48.77 | 50.12 | 47.84 | 48.09 | -1.76% | 3.15 | 5.74% |
| 2025-05-27 | 50.14 | 50.36 | 48.09 | 48.95 | -4.36% | 4.06 | 7.42% |