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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.31 | 38.58 | 37.74 | 37.93 | -0.99% | 0.37 | 3.13% |
| 2025-07-21 | 38.26 | 38.41 | 37.82 | 38.31 | +0.03% | 0.39 | 3.27% |
| 2025-07-18 | 37.93 | 38.78 | 37.93 | 38.30 | +1.03% | 0.41 | 3.40% |
| 2025-07-17 | 38.08 | 38.42 | 37.77 | 37.91 | -0.45% | 0.45 | 3.81% |
| 2025-07-16 | 38.31 | 39.13 | 37.73 | 38.08 | +0.32% | 0.61 | 5.10% |
| 2025-07-15 | 37.22 | 39.73 | 37.20 | 37.96 | +1.47% | 1.06 | 8.82% |
| 2025-07-14 | 36.70 | 37.60 | 36.67 | 37.41 | +1.90% | 0.39 | 3.38% |
| 2025-07-11 | 36.98 | 37.31 | 36.47 | 36.71 | -0.73% | 0.28 | 2.42% |
| 2025-07-10 | 37.24 | 37.35 | 36.53 | 36.98 | -0.16% | 0.31 | 2.70% |
| 2025-07-09 | 36.97 | 37.32 | 36.91 | 37.04 | +0.22% | 0.41 | 3.48% |
| 2025-07-08 | 36.92 | 37.23 | 36.65 | 36.96 | -0.48% | 0.50 | 4.36% |
| 2025-07-07 | 35.83 | 37.92 | 35.83 | 37.14 | +3.65% | 0.88 | 7.56% |
| 2025-07-04 | 36.27 | 36.33 | 35.75 | 35.83 | -1.24% | 0.21 | 1.83% |
| 2025-07-03 | 36.21 | 36.42 | 35.94 | 36.28 | +0.28% | 0.26 | 2.28% |
| 2025-07-02 | 36.23 | 36.28 | 35.83 | 36.18 | +0.39% | 0.21 | 1.85% |
| 2025-07-01 | 35.97 | 36.22 | 35.60 | 36.04 | +0.58% | 0.28 | 2.44% |
| 2025-06-30 | 35.47 | 35.83 | 35.35 | 35.83 | +1.56% | 0.25 | 2.22% |
| 2025-06-27 | 35.00 | 35.36 | 34.99 | 35.28 | +0.94% | 0.17 | 1.55% |
| 2025-06-26 | 35.23 | 35.35 | 34.94 | 34.96 | -0.71% | 0.17 | 1.56% |
| 2025-06-25 | 35.25 | 35.37 | 34.94 | 35.20 | +0.17% | 0.27 | 2.42% |