英华特 sz.301272
46.35
+3.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.43 | 46.76 | 44.71 | 46.35 | +3.09% | 0.47 | 3.25% |
| 2026-05-21 | 46.56 | 47.20 | 44.82 | 44.96 | -3.10% | 0.49 | 3.35% |
| 2026-05-20 | 46.63 | 47.00 | 45.93 | 46.40 | -0.88% | 0.37 | 2.53% |
| 2026-05-19 | 46.00 | 47.17 | 45.89 | 46.81 | +1.45% | 0.60 | 4.09% |
| 2026-05-18 | 45.86 | 46.79 | 45.80 | 46.14 | -0.04% | 0.63 | 4.38% |
| 2026-05-15 | 46.46 | 47.31 | 45.90 | 46.16 | -0.84% | 0.47 | 3.23% |
| 2026-05-14 | 46.47 | 47.41 | 46.00 | 46.55 | +0.15% | 0.53 | 3.59% |
| 2026-05-13 | 47.86 | 47.86 | 46.28 | 46.48 | -2.86% | 0.70 | 4.77% |
| 2026-05-12 | 47.19 | 48.58 | 47.02 | 47.85 | +1.10% | 0.76 | 5.07% |
| 2026-05-11 | 46.60 | 47.58 | 45.89 | 47.33 | +2.78% | 0.71 | 4.82% |
| 2026-05-08 | 45.57 | 46.28 | 45.21 | 46.05 | +1.16% | 0.48 | 3.30% |
| 2026-05-07 | 45.29 | 46.60 | 45.05 | 45.52 | +0.46% | 0.68 | 4.76% |
| 2026-05-06 | 44.42 | 46.88 | 44.42 | 45.31 | +1.59% | 0.76 | 5.31% |
| 2026-04-30 | 44.94 | 45.25 | 44.36 | 44.60 | -0.65% | 0.47 | 3.34% |
| 2026-04-29 | 44.65 | 45.15 | 44.50 | 44.89 | +0.52% | 0.61 | 4.36% |
| 2026-04-28 | 44.15 | 46.57 | 44.01 | 44.66 | +0.25% | 0.72 | 5.09% |
| 2026-04-27 | 42.91 | 44.58 | 42.50 | 44.55 | +4.85% | 0.68 | 4.95% |
| 2026-04-24 | 42.20 | 42.90 | 42.00 | 42.49 | +0.45% | 0.25 | 1.90% |
| 2026-04-23 | 43.88 | 43.88 | 42.30 | 42.30 | -3.20% | 0.37 | 2.77% |
| 2026-04-22 | 43.20 | 44.56 | 42.76 | 43.70 | +0.64% | 0.67 | 4.92% |