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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.39 | 39.39 | 36.32 | 36.81 | -7.35% | 0.60 | 5.07% |
| 2026-03-20 | 41.89 | 42.29 | 39.60 | 39.73 | -5.20% | 0.49 | 3.83% |
| 2026-03-19 | 42.92 | 43.80 | 41.61 | 41.91 | -2.63% | 0.37 | 2.79% |
| 2026-03-18 | 42.37 | 43.08 | 41.78 | 43.04 | +2.43% | 0.40 | 2.98% |
| 2026-03-17 | 43.90 | 44.10 | 42.00 | 42.02 | -3.60% | 0.48 | 3.59% |
| 2026-03-16 | 44.50 | 45.30 | 43.11 | 43.59 | -5.01% | 1.21 | 8.79% |
| 2026-03-13 | 43.48 | 47.48 | 43.00 | 45.89 | +5.62% | 1.24 | 8.69% |
| 2026-03-12 | 44.23 | 44.45 | 43.20 | 43.45 | -1.76% | 0.33 | 2.42% |
| 2026-03-11 | 44.43 | 45.21 | 43.93 | 44.23 | -0.45% | 0.41 | 2.96% |
| 2026-03-10 | 43.01 | 44.46 | 43.01 | 44.43 | +4.10% | 0.39 | 2.83% |
| 2026-03-09 | 42.62 | 42.99 | 41.53 | 42.68 | -0.86% | 0.39 | 2.98% |
| 2026-03-06 | 41.69 | 43.43 | 41.14 | 43.05 | +3.06% | 0.51 | 3.83% |
| 2026-03-05 | 42.27 | 42.89 | 41.45 | 41.77 | +0.75% | 0.32 | 2.43% |
| 2026-03-04 | 41.17 | 42.07 | 41.06 | 41.46 | -0.34% | 0.40 | 3.04% |
| 2026-03-03 | 42.99 | 44.00 | 41.60 | 41.60 | -2.76% | 0.67 | 5.02% |
| 2026-03-02 | 44.00 | 44.65 | 42.58 | 42.78 | -4.57% | 0.74 | 5.45% |
| 2026-02-27 | 45.25 | 45.48 | 44.25 | 44.83 | -1.58% | 0.52 | 3.70% |
| 2026-02-26 | 44.35 | 45.98 | 44.15 | 45.55 | +2.71% | 0.67 | 4.75% |
| 2026-02-25 | 44.92 | 44.92 | 44.12 | 44.35 | -0.34% | 0.43 | 3.10% |
| 2026-02-24 | 45.02 | 45.15 | 43.93 | 44.50 | -0.16% | 0.52 | 3.73% |