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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.82 | 35.19 | 34.49 | 35.03 | +1.13% | 0.27 | 2.42% |
| 2025-05-23 | 34.73 | 35.60 | 34.22 | 34.64 | -0.25% | 0.37 | 3.34% |
| 2025-05-22 | 35.60 | 36.27 | 34.51 | 34.73 | -2.43% | 0.44 | 3.92% |
| 2025-05-21 | 36.88 | 36.93 | 35.53 | 35.59 | -3.12% | 0.43 | 3.76% |
| 2025-05-20 | 35.86 | 36.80 | 35.44 | 36.74 | +2.46% | 0.39 | 3.33% |
| 2025-05-19 | 36.11 | 36.26 | 35.23 | 35.85 | -0.71% | 0.31 | 2.72% |
| 2025-05-16 | 35.67 | 36.40 | 35.53 | 36.11 | +0.66% | 0.30 | 2.59% |
| 2025-05-15 | 35.78 | 36.20 | 35.40 | 35.87 | +0.25% | 0.32 | 2.77% |
| 2025-05-14 | 36.50 | 37.07 | 35.62 | 35.78 | -2.33% | 0.49 | 4.23% |
| 2025-05-13 | 37.36 | 37.55 | 36.52 | 36.64 | -1.71% | 0.36 | 3.05% |
| 2025-05-12 | 37.27 | 37.73 | 36.80 | 37.28 | +0.03% | 0.41 | 3.49% |
| 2025-05-09 | 37.48 | 38.14 | 36.99 | 37.27 | -1.86% | 0.46 | 3.86% |
| 2025-05-08 | 36.30 | 38.20 | 35.98 | 37.97 | +3.81% | 0.74 | 6.16% |
| 2025-05-07 | 36.12 | 36.93 | 35.84 | 36.58 | +2.05% | 0.53 | 4.57% |
| 2025-05-06 | 34.88 | 35.86 | 34.54 | 35.84 | +4.13% | 0.52 | 4.64% |