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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.91 | 46.16 | 44.51 | 44.57 | -2.43% | 0.85 | 6.02% |
| 2026-02-12 | 45.52 | 48.24 | 44.15 | 45.68 | +3.87% | 1.69 | 11.68% |
| 2026-02-11 | 43.95 | 44.18 | 43.76 | 43.98 | +0.14% | 0.21 | 1.54% |
| 2026-02-10 | 44.20 | 44.57 | 43.90 | 43.92 | -0.75% | 0.27 | 1.98% |
| 2026-02-09 | 43.49 | 44.46 | 43.25 | 44.25 | +2.88% | 0.45 | 3.24% |
| 2026-02-06 | 42.70 | 43.35 | 42.37 | 43.01 | +0.73% | 0.37 | 2.71% |
| 2026-02-05 | 42.51 | 43.33 | 42.16 | 42.70 | +0.45% | 0.37 | 2.78% |
| 2026-02-04 | 42.60 | 42.99 | 42.15 | 42.51 | +0.02% | 0.30 | 2.24% |
| 2026-02-03 | 41.74 | 42.60 | 41.74 | 42.50 | +2.71% | 0.40 | 3.04% |
| 2026-02-02 | 41.69 | 42.40 | 41.27 | 41.38 | -1.19% | 0.44 | 3.38% |
| 2026-01-30 | 41.18 | 41.90 | 40.57 | 41.88 | +2.12% | 0.35 | 2.70% |
| 2026-01-29 | 41.35 | 42.10 | 40.58 | 41.01 | -1.06% | 0.38 | 2.91% |
| 2026-01-28 | 42.74 | 42.95 | 41.41 | 41.45 | -3.02% | 0.30 | 2.32% |
| 2026-01-27 | 42.80 | 42.87 | 40.88 | 42.74 | +0.38% | 0.43 | 3.24% |
| 2026-01-26 | 43.54 | 43.55 | 42.11 | 42.58 | -1.73% | 0.44 | 3.32% |
| 2026-01-23 | 43.62 | 43.68 | 43.18 | 43.33 | -0.21% | 0.35 | 2.55% |
| 2026-01-22 | 43.64 | 43.70 | 42.91 | 43.42 | -0.25% | 0.39 | 2.89% |
| 2026-01-21 | 43.13 | 43.80 | 42.62 | 43.53 | +0.93% | 0.46 | 3.41% |
| 2026-01-20 | 43.78 | 44.40 | 42.80 | 43.13 | -0.48% | 0.76 | 5.54% |
| 2026-01-19 | 42.70 | 43.54 | 42.67 | 43.34 | +1.12% | 0.47 | 3.47% |