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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.94 | 53.13 | 49.81 | 52.19 | +2.49% | 3.16 | 5.52% |
| 2025-10-21 | 51.16 | 51.32 | 50.56 | 50.92 | +0.04% | 1.89 | 3.34% |
| 2025-10-20 | 52.01 | 52.32 | 50.41 | 50.90 | +0.08% | 2.20 | 3.85% |
| 2025-10-17 | 54.32 | 54.55 | 50.51 | 50.86 | -6.34% | 3.68 | 6.36% |
| 2025-10-16 | 57.80 | 57.83 | 54.03 | 54.30 | -4.11% | 4.30 | 7.04% |
| 2025-10-15 | 56.90 | 57.30 | 54.89 | 56.63 | -2.40% | 4.90 | 7.88% |
| 2025-10-14 | 58.80 | 60.41 | 57.00 | 58.02 | +0.03% | 7.53 | 11.52% |
| 2025-10-13 | 55.00 | 58.58 | 54.86 | 58.00 | -0.57% | 5.78 | 9.07% |
| 2025-10-10 | 62.26 | 62.36 | 57.80 | 58.33 | -6.31% | 8.81 | 13.49% |
| 2025-10-09 | 54.48 | 62.26 | 53.80 | 62.26 | +20.01% | 9.32 | 14.60% |
| 2025-09-30 | 51.05 | 52.85 | 50.80 | 51.88 | +1.79% | 2.01 | 3.47% |
| 2025-09-29 | 51.80 | 52.10 | 50.58 | 50.97 | -1.22% | 2.13 | 3.75% |
| 2025-09-26 | 51.69 | 53.55 | 51.56 | 51.60 | +0.17% | 3.80 | 6.51% |
| 2025-09-25 | 48.96 | 51.99 | 48.72 | 51.51 | +5.34% | 4.06 | 7.18% |
| 2025-09-24 | 47.26 | 50.13 | 46.63 | 48.90 | +3.45% | 2.02 | 3.74% |
| 2025-09-23 | 47.70 | 47.70 | 45.80 | 47.27 | -0.67% | 1.56 | 3.01% |
| 2025-09-22 | 47.12 | 47.64 | 47.05 | 47.59 | +0.23% | 0.87 | 1.66% |
| 2025-09-19 | 48.42 | 48.60 | 47.10 | 47.48 | -1.64% | 1.46 | 2.75% |
| 2025-09-18 | 49.00 | 50.43 | 47.84 | 48.27 | -1.77% | 1.96 | 3.58% |
| 2025-09-17 | 48.50 | 50.06 | 48.30 | 49.14 | +0.99% | 1.26 | 2.29% |