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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.56 | 58.58 | 56.72 | 57.25 | -1.62% | 2.25 | 3.48% |
| 2026-02-12 | 56.58 | 59.09 | 56.52 | 58.19 | +3.12% | 2.90 | 4.47% |
| 2026-02-11 | 57.25 | 57.60 | 56.33 | 56.43 | -1.78% | 1.75 | 2.75% |
| 2026-02-10 | 58.51 | 58.55 | 56.79 | 57.45 | -2.59% | 3.29 | 5.11% |
| 2026-02-09 | 59.99 | 60.70 | 58.51 | 58.98 | +0.29% | 2.87 | 4.34% |
| 2026-02-06 | 59.30 | 60.56 | 57.80 | 58.81 | -1.62% | 3.58 | 5.41% |
| 2026-02-05 | 61.02 | 61.49 | 58.06 | 59.78 | -3.86% | 4.31 | 6.49% |
| 2026-02-04 | 64.21 | 64.34 | 60.51 | 62.18 | -3.94% | 6.67 | 9.64% |
| 2026-02-03 | 61.44 | 67.90 | 59.01 | 64.73 | +7.85% | 9.32 | 13.12% |
| 2026-02-02 | 58.57 | 62.49 | 58.15 | 60.02 | +4.33% | 7.02 | 10.39% |
| 2026-01-30 | 56.94 | 58.47 | 54.83 | 57.53 | +0.45% | 4.22 | 6.67% |
| 2026-01-29 | 58.94 | 60.48 | 57.08 | 57.27 | -4.84% | 5.28 | 8.03% |
| 2026-01-28 | 55.06 | 63.00 | 54.91 | 60.18 | +9.42% | 9.35 | 13.85% |
| 2026-01-27 | 55.08 | 55.80 | 52.90 | 55.00 | -0.54% | 2.33 | 3.85% |
| 2026-01-26 | 57.65 | 58.90 | 55.16 | 55.30 | -4.57% | 3.40 | 5.42% |
| 2026-01-23 | 56.88 | 58.64 | 56.48 | 57.95 | +2.11% | 3.58 | 5.54% |
| 2026-01-22 | 59.23 | 59.39 | 56.46 | 56.75 | -4.54% | 4.47 | 6.97% |
| 2026-01-21 | 57.65 | 62.34 | 56.80 | 59.45 | +2.52% | 6.34 | 9.50% |
| 2026-01-20 | 57.38 | 61.88 | 57.38 | 57.99 | -1.71% | 6.36 | 9.60% |
| 2026-01-19 | 56.77 | 60.50 | 54.89 | 59.00 | +8.46% | 7.22 | 11.21% |