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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.13 | 47.23 | 46.35 | 46.68 | -0.74% | 0.79 | 1.52% |
| 2026-04-20 | 46.80 | 47.55 | 46.62 | 47.03 | +0.41% | 1.20 | 2.27% |
| 2026-04-17 | 46.92 | 47.17 | 46.43 | 46.84 | -0.49% | 1.15 | 2.21% |
| 2026-04-16 | 46.88 | 47.18 | 46.45 | 47.07 | +0.73% | 0.95 | 1.82% |
| 2026-04-15 | 47.61 | 47.75 | 46.66 | 46.73 | -0.70% | 1.33 | 2.53% |
| 2026-04-14 | 46.44 | 47.38 | 46.11 | 47.06 | +2.28% | 1.49 | 2.85% |
| 2026-04-13 | 46.08 | 46.33 | 45.76 | 46.01 | -0.69% | 0.86 | 1.67% |
| 2026-04-10 | 45.88 | 46.64 | 45.85 | 46.33 | +1.73% | 1.19 | 2.31% |
| 2026-04-09 | 46.00 | 46.05 | 45.26 | 45.54 | -1.56% | 0.88 | 1.73% |
| 2026-04-08 | 44.66 | 46.83 | 44.66 | 46.26 | +5.86% | 1.74 | 3.39% |
| 2026-04-07 | 43.76 | 44.32 | 43.56 | 43.70 | 0.00% | 0.56 | 1.15% |
| 2026-04-03 | 44.76 | 45.09 | 43.64 | 43.70 | -2.19% | 0.70 | 1.43% |
| 2026-04-02 | 45.77 | 46.30 | 44.40 | 44.68 | -2.76% | 0.93 | 1.84% |
| 2026-04-01 | 45.64 | 46.18 | 45.56 | 45.95 | +2.48% | 0.93 | 1.81% |
| 2026-03-31 | 46.02 | 46.40 | 44.77 | 44.84 | -2.39% | 1.03 | 2.02% |
| 2026-03-30 | 45.65 | 46.09 | 44.90 | 45.94 | -0.73% | 0.82 | 1.60% |
| 2026-03-27 | 45.55 | 46.59 | 45.11 | 46.28 | +0.96% | 0.77 | 1.48% |
| 2026-03-26 | 47.07 | 47.09 | 45.70 | 45.84 | -2.63% | 0.86 | 1.66% |
| 2026-03-25 | 46.36 | 47.27 | 46.36 | 47.08 | +1.75% | 1.01 | 1.93% |
| 2026-03-24 | 46.24 | 46.48 | 44.97 | 46.27 | +1.78% | 1.03 | 2.02% |