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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.38 | 44.80 | 42.50 | 42.83 | -3.47% | 0.46 | 3.41% |
| 2025-11-18 | 43.72 | 44.50 | 43.00 | 44.37 | +1.79% | 0.42 | 3.06% |
| 2025-11-17 | 43.47 | 43.88 | 43.20 | 43.59 | +0.48% | 0.31 | 2.24% |
| 2025-11-14 | 42.90 | 44.35 | 42.48 | 43.38 | +0.65% | 0.33 | 2.44% |
| 2025-11-13 | 42.92 | 43.65 | 42.67 | 43.10 | +0.19% | 0.29 | 2.14% |
| 2025-11-12 | 44.57 | 45.10 | 42.96 | 43.02 | -3.92% | 0.49 | 3.58% |
| 2025-11-11 | 43.40 | 45.37 | 43.08 | 44.78 | +4.04% | 0.64 | 4.58% |
| 2025-11-10 | 43.94 | 43.94 | 42.68 | 43.04 | -1.55% | 0.42 | 3.08% |
| 2025-11-07 | 44.09 | 44.31 | 43.50 | 43.72 | -1.17% | 0.28 | 2.03% |
| 2025-11-06 | 44.29 | 44.42 | 43.62 | 44.24 | +0.39% | 0.26 | 1.88% |
| 2025-11-05 | 43.92 | 44.61 | 43.74 | 44.07 | -0.47% | 0.33 | 2.35% |
| 2025-11-04 | 45.25 | 45.30 | 43.82 | 44.28 | -1.77% | 0.38 | 2.73% |
| 2025-11-03 | 45.48 | 45.55 | 44.47 | 45.08 | +0.58% | 0.38 | 2.66% |
| 2025-10-31 | 44.61 | 45.36 | 44.61 | 44.82 | +0.22% | 0.35 | 2.49% |
| 2025-10-30 | 46.34 | 46.57 | 44.61 | 44.72 | -3.05% | 0.48 | 3.38% |
| 2025-10-29 | 46.85 | 47.12 | 45.72 | 46.12 | -1.60% | 0.39 | 2.69% |
| 2025-10-28 | 46.59 | 47.83 | 46.36 | 46.87 | +0.60% | 0.50 | 3.36% |
| 2025-10-27 | 47.39 | 48.51 | 46.28 | 46.59 | -1.42% | 0.57 | 3.89% |
| 2025-10-24 | 47.38 | 47.90 | 46.26 | 47.26 | -0.11% | 0.67 | 4.56% |
| 2025-10-23 | 47.51 | 48.75 | 46.63 | 47.31 | +0.85% | 0.82 | 5.49% |