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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.80 | 48.92 | 48.05 | 48.66 | -0.16% | 1.09 | 2.03% |
| 2025-09-15 | 49.39 | 49.83 | 48.72 | 48.74 | -1.02% | 0.92 | 1.68% |
| 2025-09-12 | 50.01 | 50.20 | 48.92 | 49.24 | -1.36% | 1.00 | 1.82% |
| 2025-09-11 | 49.07 | 49.95 | 48.32 | 49.92 | +1.46% | 1.28 | 2.33% |
| 2025-09-10 | 50.51 | 50.89 | 49.18 | 49.20 | -2.98% | 1.46 | 2.65% |
| 2025-09-09 | 51.74 | 51.93 | 50.40 | 50.71 | -0.96% | 1.90 | 3.36% |
| 2025-09-08 | 50.00 | 51.45 | 49.36 | 51.20 | +2.75% | 2.42 | 4.32% |
| 2025-09-05 | 47.12 | 50.18 | 46.95 | 49.83 | +6.27% | 2.56 | 4.72% |
| 2025-09-04 | 48.53 | 49.48 | 46.12 | 46.89 | -2.72% | 1.73 | 3.25% |
| 2025-09-03 | 48.47 | 49.45 | 48.03 | 48.20 | -0.41% | 1.22 | 2.25% |
| 2025-09-02 | 50.35 | 50.56 | 48.16 | 48.40 | -3.20% | 1.82 | 3.34% |
| 2025-09-01 | 50.18 | 50.96 | 49.66 | 50.00 | -0.58% | 1.26 | 2.27% |
| 2025-08-29 | 50.81 | 51.20 | 49.68 | 50.29 | -1.35% | 1.59 | 2.85% |
| 2025-08-28 | 50.44 | 51.28 | 49.35 | 50.98 | +1.07% | 1.95 | 3.48% |
| 2025-08-27 | 51.90 | 53.00 | 50.30 | 50.44 | -2.02% | 2.77 | 4.80% |
| 2025-08-26 | 51.50 | 52.47 | 51.16 | 51.48 | -0.17% | 1.94 | 3.37% |
| 2025-08-25 | 52.45 | 52.96 | 51.26 | 51.57 | -0.48% | 2.36 | 4.09% |
| 2025-08-22 | 50.48 | 51.83 | 50.11 | 51.82 | +2.11% | 2.45 | 4.32% |
| 2025-08-21 | 51.59 | 51.69 | 50.55 | 50.75 | -1.49% | 1.43 | 2.52% |
| 2025-08-20 | 50.90 | 51.80 | 50.22 | 51.52 | +1.22% | 1.94 | 3.41% |