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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.48 | 44.67 | 42.00 | 43.42 | +3.60% | 0.89 | 6.55% |
| 2026-04-20 | 41.30 | 42.30 | 41.10 | 41.91 | +1.35% | 0.30 | 2.30% |
| 2026-04-17 | 41.26 | 41.48 | 40.94 | 41.35 | +0.71% | 0.22 | 1.71% |
| 2026-04-16 | 40.50 | 41.28 | 39.96 | 41.06 | +1.68% | 0.25 | 1.95% |
| 2026-04-15 | 40.65 | 41.01 | 40.15 | 40.38 | -0.17% | 0.21 | 1.66% |
| 2026-04-14 | 40.60 | 40.88 | 39.89 | 40.45 | +0.40% | 0.24 | 1.86% |
| 2026-04-13 | 40.77 | 41.03 | 39.90 | 40.29 | -1.37% | 0.24 | 1.87% |
| 2026-04-10 | 40.30 | 41.13 | 40.14 | 40.85 | +1.79% | 0.20 | 1.59% |
| 2026-04-09 | 40.94 | 40.94 | 39.81 | 40.13 | -1.59% | 0.26 | 2.08% |
| 2026-04-08 | 39.82 | 40.87 | 39.63 | 40.78 | +4.78% | 0.37 | 2.88% |
| 2026-04-07 | 37.87 | 39.17 | 37.51 | 38.92 | +3.18% | 0.34 | 2.79% |
| 2026-04-03 | 38.76 | 38.90 | 37.50 | 37.72 | -2.68% | 0.27 | 2.27% |
| 2026-04-02 | 39.61 | 39.82 | 38.23 | 38.76 | -2.15% | 0.25 | 2.07% |
| 2026-04-01 | 39.83 | 40.24 | 39.21 | 39.61 | +1.33% | 0.33 | 2.66% |
| 2026-03-31 | 39.80 | 40.35 | 39.03 | 39.09 | -1.66% | 0.27 | 2.20% |
| 2026-03-30 | 39.00 | 39.97 | 38.91 | 39.75 | +0.40% | 0.27 | 2.22% |
| 2026-03-27 | 38.07 | 39.89 | 38.03 | 39.59 | +2.78% | 0.33 | 2.70% |
| 2026-03-26 | 39.67 | 40.11 | 38.42 | 38.52 | -3.05% | 0.25 | 2.07% |
| 2026-03-25 | 38.99 | 39.93 | 38.81 | 39.73 | +2.74% | 0.32 | 2.58% |
| 2026-03-24 | 37.62 | 38.77 | 36.72 | 38.67 | +5.05% | 0.38 | 3.20% |