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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.56 | 43.06 | 42.09 | 42.86 | +0.78% | 0.44 | 3.28% |
| 2026-01-15 | 41.75 | 42.53 | 41.53 | 42.53 | +1.89% | 0.51 | 3.86% |
| 2026-01-14 | 41.71 | 42.23 | 40.90 | 41.74 | -0.02% | 0.56 | 4.29% |
| 2026-01-13 | 41.75 | 42.33 | 40.95 | 41.75 | +0.05% | 0.45 | 3.48% |
| 2026-01-12 | 41.08 | 41.81 | 40.60 | 41.73 | +2.08% | 0.43 | 3.34% |
| 2026-01-09 | 40.80 | 41.05 | 40.34 | 40.88 | +0.44% | 0.34 | 2.70% |
| 2026-01-08 | 40.20 | 41.15 | 40.18 | 40.70 | +0.89% | 0.39 | 3.04% |
| 2026-01-07 | 41.07 | 41.39 | 40.09 | 40.34 | -1.78% | 0.67 | 5.26% |
| 2026-01-06 | 41.99 | 42.00 | 41.01 | 41.07 | -1.20% | 0.38 | 2.94% |
| 2026-01-05 | 41.06 | 41.78 | 40.62 | 41.57 | +1.27% | 0.41 | 3.15% |
| 2025-12-31 | 39.90 | 41.49 | 39.82 | 41.05 | +2.88% | 0.39 | 3.06% |
| 2025-12-30 | 40.14 | 40.30 | 39.68 | 39.90 | -0.47% | 0.20 | 1.61% |
| 2025-12-29 | 40.15 | 40.33 | 39.68 | 40.09 | +0.35% | 0.20 | 1.61% |
| 2025-12-26 | 40.48 | 40.78 | 39.90 | 39.95 | -1.28% | 0.27 | 2.15% |
| 2025-12-25 | 40.40 | 40.58 | 39.85 | 40.47 | +1.61% | 0.23 | 1.79% |
| 2025-12-24 | 39.39 | 40.22 | 39.27 | 39.83 | +1.12% | 0.25 | 1.98% |
| 2025-12-23 | 40.05 | 40.22 | 39.27 | 39.39 | -1.18% | 0.27 | 2.17% |
| 2025-12-22 | 40.17 | 40.75 | 39.53 | 39.86 | -0.77% | 0.29 | 2.31% |
| 2025-12-19 | 40.28 | 40.37 | 39.71 | 40.17 | +0.60% | 0.19 | 1.49% |
| 2025-12-18 | 38.92 | 40.20 | 38.72 | 39.93 | +2.60% | 0.41 | 3.27% |