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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.35 | 39.12 | 37.70 | 38.92 | +1.75% | 0.30 | 2.47% |
| 2025-12-16 | 39.10 | 39.21 | 38.01 | 38.25 | -2.70% | 0.28 | 2.36% |
| 2025-12-15 | 39.00 | 39.95 | 38.84 | 39.31 | -0.15% | 0.39 | 3.15% |
| 2025-12-12 | 40.73 | 41.24 | 39.00 | 39.37 | -2.96% | 0.80 | 6.35% |
| 2025-12-11 | 41.90 | 42.10 | 40.50 | 40.57 | -3.17% | 0.27 | 2.13% |
| 2025-12-10 | 43.30 | 43.30 | 41.75 | 41.90 | -2.35% | 0.34 | 2.61% |
| 2025-12-09 | 42.53 | 44.43 | 42.30 | 42.91 | +1.30% | 0.69 | 5.09% |
| 2025-12-08 | 41.38 | 43.86 | 41.21 | 42.36 | +2.37% | 0.60 | 4.45% |
| 2025-12-05 | 40.91 | 41.70 | 40.20 | 41.38 | +1.85% | 0.24 | 1.89% |
| 2025-12-04 | 41.30 | 41.71 | 40.48 | 40.63 | -1.88% | 0.27 | 2.10% |
| 2025-12-03 | 41.99 | 42.20 | 41.14 | 41.41 | -0.89% | 0.16 | 1.21% |
| 2025-12-02 | 42.26 | 42.49 | 41.38 | 41.78 | -1.23% | 0.18 | 1.37% |
| 2025-12-01 | 42.82 | 43.30 | 42.15 | 42.30 | -0.24% | 0.23 | 1.74% |
| 2025-11-28 | 41.76 | 42.45 | 41.48 | 42.40 | +1.92% | 0.21 | 1.63% |
| 2025-11-27 | 41.45 | 42.07 | 41.32 | 41.60 | +0.85% | 0.20 | 1.51% |
| 2025-11-26 | 41.58 | 42.30 | 41.00 | 41.25 | -1.13% | 0.21 | 1.62% |
| 2025-11-25 | 42.50 | 42.54 | 41.61 | 41.72 | +0.05% | 0.21 | 1.60% |
| 2025-11-24 | 40.70 | 41.88 | 40.65 | 41.70 | +2.89% | 0.32 | 2.47% |
| 2025-11-21 | 42.39 | 42.86 | 40.52 | 40.53 | -4.99% | 0.39 | 3.00% |
| 2025-11-20 | 43.30 | 43.80 | 42.20 | 42.66 | -0.40% | 0.26 | 1.91% |