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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 54.69 | 55.29 | 53.78 | 54.40 | +0.89% | 2.74 | 4.49% |
| 2026-01-15 | 53.70 | 54.20 | 52.41 | 53.92 | -0.59% | 2.57 | 4.32% |
| 2026-01-14 | 54.60 | 55.88 | 53.65 | 54.24 | -0.44% | 3.96 | 6.49% |
| 2026-01-13 | 55.90 | 55.90 | 53.80 | 54.48 | -2.68% | 3.55 | 5.83% |
| 2026-01-12 | 54.66 | 56.43 | 54.41 | 55.98 | +2.60% | 4.98 | 8.04% |
| 2026-01-09 | 53.81 | 54.79 | 53.49 | 54.56 | +1.38% | 3.45 | 5.68% |
| 2026-01-08 | 53.50 | 54.77 | 53.28 | 53.82 | -0.37% | 4.67 | 7.74% |
| 2026-01-07 | 49.50 | 54.32 | 49.31 | 54.02 | +9.07% | 5.90 | 10.09% |
| 2026-01-06 | 49.02 | 49.70 | 48.81 | 49.53 | +1.10% | 1.60 | 2.90% |
| 2026-01-05 | 48.30 | 49.05 | 48.10 | 48.99 | +2.17% | 1.32 | 2.42% |
| 2025-12-31 | 48.20 | 48.47 | 47.50 | 47.95 | -0.31% | 1.13 | 2.11% |
| 2025-12-30 | 48.39 | 48.81 | 48.08 | 48.10 | -0.99% | 1.06 | 1.96% |
| 2025-12-29 | 48.95 | 49.28 | 48.45 | 48.58 | -1.00% | 1.21 | 2.22% |
| 2025-12-26 | 49.00 | 49.66 | 48.74 | 49.07 | -0.08% | 1.34 | 2.43% |
| 2025-12-25 | 48.74 | 49.48 | 48.62 | 49.11 | +0.45% | 1.40 | 2.57% |
| 2025-12-24 | 47.84 | 49.24 | 47.46 | 48.89 | +1.81% | 1.46 | 2.71% |
| 2025-12-23 | 48.60 | 48.99 | 47.92 | 48.02 | -1.52% | 1.25 | 2.32% |
| 2025-12-22 | 48.53 | 49.28 | 47.82 | 48.76 | +1.80% | 1.67 | 3.09% |
| 2025-12-19 | 50.45 | 50.50 | 47.89 | 47.90 | +2.11% | 1.80 | 3.34% |
| 2025-12-18 | 46.96 | 47.58 | 46.86 | 46.91 | -1.16% | 0.87 | 1.66% |