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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.19 | 35.22 | 34.12 | 35.14 | +3.16% | 0.31 | 2.88% |
| 2025-06-23 | 33.15 | 34.23 | 32.96 | 34.07 | +1.94% | 0.21 | 2.03% |
| 2025-06-20 | 33.56 | 34.14 | 33.40 | 33.42 | -0.59% | 0.20 | 1.90% |
| 2025-06-19 | 34.41 | 34.66 | 33.54 | 33.62 | -2.52% | 0.26 | 2.44% |
| 2025-06-18 | 34.68 | 34.72 | 34.26 | 34.49 | -0.83% | 0.17 | 1.60% |
| 2025-06-17 | 34.88 | 34.96 | 34.50 | 34.78 | 0.00% | 0.21 | 1.93% |
| 2025-06-16 | 34.40 | 34.99 | 34.15 | 34.78 | +1.10% | 0.27 | 2.49% |
| 2025-06-13 | 34.94 | 35.03 | 34.16 | 34.40 | -1.63% | 0.32 | 2.94% |
| 2025-06-12 | 34.75 | 35.03 | 34.50 | 34.97 | +0.14% | 0.27 | 2.43% |
| 2025-06-11 | 34.88 | 35.22 | 34.64 | 34.92 | +0.37% | 0.29 | 2.61% |
| 2025-06-10 | 35.29 | 35.41 | 34.32 | 34.79 | -1.47% | 0.35 | 3.16% |
| 2025-06-09 | 35.01 | 35.32 | 35.01 | 35.30 | +0.71% | 0.30 | 2.75% |
| 2025-06-06 | 34.74 | 35.50 | 34.40 | 35.05 | +0.95% | 0.31 | 2.84% |
| 2025-06-05 | 34.76 | 34.91 | 34.35 | 34.73 | -0.09% | 0.23 | 2.11% |
| 2025-06-04 | 34.44 | 34.86 | 34.26 | 34.76 | +1.02% | 0.24 | 2.20% |
| 2025-06-03 | 34.08 | 34.41 | 33.94 | 34.41 | +1.56% | 0.26 | 2.39% |
| 2025-05-30 | 34.83 | 34.85 | 33.79 | 33.88 | -2.39% | 0.35 | 3.27% |
| 2025-05-29 | 34.41 | 34.74 | 34.17 | 34.71 | +1.17% | 0.44 | 4.02% |
| 2025-05-28 | 34.76 | 35.00 | 34.16 | 34.30 | -1.24% | 0.29 | 2.59% |
| 2025-05-27 | 34.89 | 35.10 | 34.30 | 34.74 | -0.84% | 0.30 | 2.69% |