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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 56.41 | 58.00 | 56.40 | 57.65 | -1.10% | 3.07 | 4.84% |
| 2025-11-18 | 57.29 | 59.50 | 55.68 | 58.29 | +0.50% | 4.39 | 6.90% |
| 2025-11-17 | 55.90 | 58.50 | 55.02 | 58.00 | +2.15% | 4.58 | 7.18% |
| 2025-11-14 | 55.50 | 57.58 | 54.00 | 56.78 | +1.70% | 3.94 | 6.32% |
| 2025-11-13 | 55.88 | 57.49 | 54.88 | 55.83 | +0.25% | 3.64 | 5.79% |
| 2025-11-12 | 57.00 | 58.60 | 55.60 | 55.69 | -2.26% | 4.88 | 7.69% |
| 2025-11-11 | 54.80 | 57.50 | 54.50 | 56.98 | +4.51% | 5.12 | 8.15% |
| 2025-11-10 | 55.53 | 56.10 | 53.80 | 54.52 | -1.61% | 2.28 | 3.78% |
| 2025-11-07 | 56.00 | 56.10 | 55.00 | 55.41 | -1.76% | 3.05 | 4.95% |
| 2025-11-06 | 54.50 | 56.95 | 54.15 | 56.40 | +2.83% | 5.47 | 8.81% |
| 2025-11-05 | 51.70 | 55.30 | 51.51 | 54.85 | +3.41% | 3.95 | 6.58% |
| 2025-11-04 | 53.26 | 55.00 | 52.60 | 53.04 | -1.10% | 2.36 | 3.93% |
| 2025-11-03 | 53.40 | 54.40 | 53.00 | 53.63 | +1.38% | 2.24 | 3.76% |
| 2025-10-31 | 52.68 | 54.40 | 52.30 | 52.90 | +0.46% | 2.38 | 4.01% |
| 2025-10-30 | 54.50 | 54.88 | 52.66 | 52.66 | -4.53% | 3.08 | 5.18% |
| 2025-10-29 | 52.90 | 55.20 | 52.51 | 55.16 | +3.65% | 3.81 | 6.34% |
| 2025-10-28 | 51.75 | 54.49 | 51.60 | 53.22 | +2.27% | 3.64 | 6.12% |
| 2025-10-27 | 52.00 | 52.83 | 51.71 | 52.04 | +0.85% | 2.48 | 4.28% |
| 2025-10-24 | 51.04 | 51.97 | 50.70 | 51.60 | +1.10% | 2.14 | 3.75% |
| 2025-10-23 | 51.55 | 51.55 | 49.45 | 51.04 | -2.20% | 2.28 | 4.07% |