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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.09 | 41.28 | 39.83 | 40.94 | +1.84% | 0.71 | 5.59% |
| 2025-08-18 | 39.61 | 40.28 | 39.32 | 40.21 | +2.60% | 0.48 | 3.80% |
| 2025-08-15 | 39.26 | 39.81 | 38.88 | 39.19 | +0.67% | 0.57 | 4.58% |
| 2025-08-14 | 40.46 | 40.60 | 38.93 | 38.93 | -3.27% | 0.51 | 4.13% |
| 2025-08-13 | 40.23 | 40.62 | 39.84 | 40.25 | +0.15% | 0.42 | 3.34% |
| 2025-08-12 | 40.83 | 40.83 | 39.99 | 40.19 | -0.57% | 0.39 | 3.09% |
| 2025-08-11 | 39.97 | 40.45 | 39.69 | 40.41 | +1.20% | 0.42 | 3.36% |
| 2025-08-08 | 39.33 | 40.08 | 39.23 | 39.94 | +1.04% | 0.41 | 3.26% |
| 2025-08-07 | 39.78 | 39.81 | 39.31 | 39.53 | -0.13% | 0.35 | 2.79% |
| 2025-08-06 | 39.25 | 40.01 | 39.17 | 39.58 | +0.84% | 0.52 | 4.15% |
| 2025-08-05 | 38.81 | 39.48 | 38.81 | 39.25 | +1.26% | 0.46 | 3.71% |
| 2025-08-04 | 38.53 | 38.87 | 37.93 | 38.76 | +0.60% | 0.42 | 3.44% |
| 2025-08-01 | 37.53 | 38.63 | 37.34 | 38.53 | +2.41% | 0.57 | 4.77% |
| 2025-07-31 | 38.29 | 38.52 | 37.49 | 37.62 | -1.26% | 0.35 | 2.97% |
| 2025-07-30 | 38.44 | 38.54 | 37.83 | 38.10 | -0.86% | 0.25 | 2.06% |
| 2025-07-29 | 38.33 | 39.05 | 37.69 | 38.43 | +0.26% | 0.48 | 4.00% |
| 2025-07-28 | 38.06 | 38.50 | 37.98 | 38.33 | +0.42% | 0.36 | 3.01% |
| 2025-07-25 | 37.73 | 38.21 | 37.64 | 38.17 | +1.03% | 0.33 | 2.74% |
| 2025-07-24 | 37.18 | 37.98 | 37.18 | 37.78 | +0.91% | 0.36 | 3.03% |
| 2025-07-23 | 37.84 | 38.08 | 37.43 | 37.44 | -1.29% | 0.42 | 3.52% |