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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.38 | 47.82 | 45.07 | 45.46 | -5.33% | 1.79 | 3.45% |
| 2026-03-20 | 48.01 | 49.77 | 47.80 | 48.02 | +0.27% | 1.78 | 3.28% |
| 2026-03-19 | 48.57 | 48.92 | 47.67 | 47.89 | -2.86% | 1.13 | 2.09% |
| 2026-03-18 | 49.48 | 49.83 | 48.81 | 49.30 | +0.02% | 1.24 | 2.25% |
| 2026-03-17 | 50.86 | 51.08 | 49.28 | 49.29 | -2.97% | 1.56 | 2.79% |
| 2026-03-16 | 51.40 | 51.59 | 50.21 | 50.80 | -1.21% | 1.41 | 2.49% |
| 2026-03-13 | 51.67 | 52.18 | 51.15 | 51.42 | -0.81% | 1.22 | 2.11% |
| 2026-03-12 | 53.01 | 53.15 | 51.08 | 51.84 | -2.78% | 1.94 | 3.35% |
| 2026-03-11 | 53.24 | 54.35 | 53.01 | 53.32 | -0.13% | 1.75 | 2.92% |
| 2026-03-10 | 52.79 | 53.49 | 52.72 | 53.39 | +2.01% | 1.50 | 2.52% |
| 2026-03-09 | 52.98 | 52.98 | 51.24 | 52.34 | -3.31% | 2.51 | 4.32% |
| 2026-03-06 | 53.49 | 55.50 | 53.33 | 54.13 | +0.58% | 2.24 | 3.67% |
| 2026-03-05 | 54.08 | 54.69 | 53.18 | 53.82 | +1.20% | 2.30 | 3.81% |
| 2026-03-04 | 52.11 | 54.35 | 52.11 | 53.18 | +0.64% | 1.73 | 2.91% |
| 2026-03-03 | 56.34 | 56.52 | 52.51 | 52.84 | -4.88% | 3.52 | 5.86% |
| 2026-03-02 | 56.23 | 57.80 | 55.41 | 55.55 | -2.48% | 2.04 | 3.25% |
| 2026-02-27 | 57.50 | 57.66 | 56.15 | 56.96 | -1.89% | 2.05 | 3.23% |
| 2026-02-26 | 57.07 | 58.43 | 56.80 | 58.06 | +2.33% | 2.73 | 4.22% |
| 2026-02-25 | 57.10 | 57.86 | 56.50 | 56.74 | -0.80% | 1.94 | 3.05% |
| 2026-02-24 | 57.76 | 58.07 | 56.90 | 57.20 | -0.09% | 2.03 | 3.16% |