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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.10 | 52.33 | 47.41 | 51.18 | +6.43% | 6.25 | 11.13% |
| 2025-05-23 | 45.11 | 49.46 | 45.02 | 48.09 | +5.80% | 4.50 | 8.35% |
| 2025-05-22 | 44.86 | 46.43 | 44.62 | 45.45 | +1.35% | 1.64 | 3.21% |
| 2025-05-21 | 47.10 | 47.11 | 44.76 | 44.85 | -5.34% | 2.04 | 4.00% |
| 2025-05-20 | 46.50 | 48.10 | 46.48 | 47.38 | +0.84% | 2.74 | 5.16% |
| 2025-05-19 | 44.72 | 47.26 | 43.83 | 46.98 | +6.07% | 2.76 | 5.39% |
| 2025-05-16 | 43.54 | 46.76 | 43.38 | 44.29 | +1.52% | 2.60 | 5.10% |
| 2025-05-15 | 45.01 | 45.39 | 43.33 | 43.63 | -3.34% | 1.58 | 3.21% |
| 2025-05-14 | 46.12 | 46.60 | 44.60 | 45.13 | -0.02% | 2.65 | 5.19% |
| 2025-05-13 | 44.79 | 47.56 | 44.08 | 45.14 | +2.20% | 2.77 | 5.45% |
| 2025-05-12 | 43.52 | 44.31 | 42.93 | 44.17 | +2.74% | 1.12 | 2.30% |
| 2025-05-09 | 43.98 | 43.98 | 42.74 | 42.99 | -2.25% | 1.03 | 2.13% |
| 2025-05-08 | 41.13 | 45.02 | 41.05 | 43.98 | +6.40% | 2.64 | 5.40% |
| 2025-05-07 | 41.98 | 42.13 | 40.70 | 41.34 | +0.55% | 0.88 | 1.90% |
| 2025-05-06 | 39.75 | 41.14 | 39.75 | 41.11 | +3.91% | 1.03 | 2.27% |