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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.16 | 47.79 | 46.30 | 47.46 | +0.23% | 1.36 | 2.60% |
| 2025-12-16 | 49.48 | 49.54 | 47.02 | 47.35 | -5.01% | 2.00 | 3.76% |
| 2025-12-15 | 49.50 | 50.47 | 49.00 | 49.85 | +0.30% | 2.43 | 4.38% |
| 2025-12-12 | 48.31 | 50.20 | 47.89 | 49.70 | +2.94% | 2.94 | 5.37% |
| 2025-12-11 | 48.29 | 48.77 | 47.67 | 48.28 | -0.04% | 1.43 | 2.67% |
| 2025-12-10 | 48.10 | 48.45 | 47.00 | 48.30 | +0.46% | 1.27 | 2.40% |
| 2025-12-09 | 49.58 | 49.60 | 47.89 | 48.08 | -2.38% | 1.77 | 3.29% |
| 2025-12-08 | 48.71 | 49.49 | 48.54 | 49.25 | +1.11% | 1.85 | 3.40% |
| 2025-12-05 | 48.18 | 48.89 | 47.78 | 48.71 | +1.00% | 1.39 | 2.59% |
| 2025-12-04 | 50.00 | 50.41 | 48.11 | 48.23 | -2.47% | 2.07 | 3.83% |
| 2025-12-03 | 50.63 | 50.98 | 49.23 | 49.45 | -2.33% | 2.68 | 4.86% |
| 2025-12-02 | 50.20 | 51.91 | 48.99 | 50.63 | -6.21% | 4.63 | 8.24% |
| 2025-12-01 | 59.02 | 59.50 | 53.68 | 53.98 | -3.80% | 7.73 | 12.29% |
| 2025-11-28 | 58.90 | 59.63 | 56.00 | 56.11 | -4.98% | 4.26 | 6.66% |
| 2025-11-27 | 58.30 | 61.88 | 57.89 | 59.05 | +0.68% | 5.07 | 7.64% |
| 2025-11-26 | 58.55 | 59.49 | 57.93 | 58.65 | -0.54% | 2.23 | 3.42% |
| 2025-11-25 | 59.52 | 59.89 | 58.41 | 58.97 | -0.86% | 2.90 | 4.42% |
| 2025-11-24 | 57.80 | 60.10 | 57.30 | 59.48 | +2.87% | 5.04 | 7.67% |
| 2025-11-21 | 56.10 | 58.10 | 55.29 | 57.82 | +1.14% | 3.59 | 5.67% |
| 2025-11-20 | 58.52 | 58.52 | 57.16 | 57.17 | -0.83% | 2.38 | 3.71% |