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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.75 | 48.17 | 46.55 | 46.91 | -1.76% | 0.36 | 2.41% |
| 2025-10-21 | 46.68 | 48.91 | 45.99 | 47.75 | +2.82% | 0.65 | 4.33% |
| 2025-10-20 | 46.40 | 47.38 | 45.97 | 46.44 | +0.78% | 0.31 | 2.10% |
| 2025-10-17 | 47.91 | 48.01 | 45.91 | 46.08 | -3.81% | 0.37 | 2.54% |
| 2025-10-16 | 49.00 | 49.46 | 47.42 | 47.91 | -2.24% | 0.30 | 2.01% |
| 2025-10-15 | 47.21 | 49.01 | 47.21 | 49.01 | +2.68% | 0.31 | 2.04% |
| 2025-10-14 | 49.88 | 50.33 | 47.33 | 47.73 | -3.86% | 0.57 | 3.74% |
| 2025-10-13 | 46.91 | 49.86 | 46.21 | 49.65 | -0.78% | 0.62 | 4.04% |
| 2025-10-10 | 52.20 | 52.20 | 49.70 | 50.04 | -4.84% | 0.73 | 4.60% |
| 2025-10-09 | 49.75 | 53.00 | 49.26 | 52.58 | +6.08% | 1.37 | 8.42% |
| 2025-09-30 | 49.61 | 50.79 | 49.05 | 49.57 | 0.00% | 0.45 | 2.90% |
| 2025-09-29 | 49.35 | 50.57 | 48.68 | 49.57 | 0.00% | 0.64 | 4.13% |
| 2025-09-26 | 50.52 | 51.38 | 48.72 | 49.57 | -1.82% | 0.95 | 6.08% |
| 2025-09-25 | 49.79 | 52.40 | 49.79 | 50.49 | +1.46% | 1.16 | 7.23% |
| 2025-09-24 | 47.91 | 49.91 | 46.94 | 49.76 | +4.33% | 1.15 | 7.53% |
| 2025-09-23 | 47.48 | 47.93 | 46.21 | 47.69 | +0.48% | 0.88 | 5.91% |
| 2025-09-22 | 46.71 | 48.48 | 45.52 | 47.46 | +0.74% | 1.28 | 8.61% |
| 2025-09-19 | 46.01 | 47.88 | 46.01 | 47.11 | +1.57% | 0.96 | 6.50% |
| 2025-09-18 | 46.70 | 47.69 | 45.57 | 46.38 | +0.32% | 1.11 | 7.62% |
| 2025-09-17 | 45.63 | 46.64 | 44.63 | 46.23 | +1.62% | 1.06 | 7.32% |