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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.92 | 45.70 | 42.49 | 45.50 | +7.00% | 1.51 | 10.84% |
| 2025-09-15 | 42.54 | 42.88 | 41.71 | 42.52 | -0.61% | 0.56 | 4.25% |
| 2025-09-12 | 42.72 | 43.81 | 42.27 | 42.78 | -0.83% | 1.03 | 7.63% |
| 2025-09-11 | 43.04 | 43.90 | 41.63 | 43.14 | +2.98% | 1.15 | 8.60% |
| 2025-09-10 | 41.32 | 42.27 | 40.62 | 41.89 | +1.43% | 0.57 | 4.37% |
| 2025-09-09 | 41.99 | 42.27 | 41.02 | 41.30 | -1.71% | 0.57 | 4.36% |
| 2025-09-08 | 41.52 | 42.04 | 40.64 | 42.02 | +1.18% | 0.73 | 5.65% |
| 2025-09-05 | 40.76 | 41.60 | 40.58 | 41.53 | +1.99% | 0.66 | 5.08% |
| 2025-09-04 | 41.67 | 42.59 | 39.97 | 40.72 | -0.49% | 0.76 | 5.84% |
| 2025-09-03 | 43.03 | 43.63 | 40.84 | 40.92 | -4.87% | 0.81 | 6.15% |
| 2025-09-02 | 44.89 | 45.12 | 42.09 | 43.02 | -4.39% | 1.13 | 8.32% |
| 2025-09-01 | 45.36 | 46.41 | 44.53 | 45.00 | -2.00% | 1.49 | 10.51% |
| 2025-08-29 | 44.92 | 47.71 | 43.02 | 45.91 | -1.46% | 3.30 | 23.47% |
| 2025-08-28 | 40.22 | 47.47 | 38.01 | 46.59 | +14.64% | 3.88 | 28.60% |
| 2025-08-27 | 42.77 | 42.91 | 40.45 | 40.64 | -4.97% | 0.86 | 6.56% |
| 2025-08-26 | 41.94 | 43.42 | 41.34 | 42.77 | +1.81% | 1.04 | 7.80% |
| 2025-08-25 | 40.91 | 43.22 | 40.62 | 42.01 | +3.44% | 1.34 | 10.12% |
| 2025-08-22 | 40.77 | 40.97 | 40.39 | 40.61 | -0.39% | 0.35 | 2.73% |
| 2025-08-21 | 41.28 | 41.28 | 40.56 | 40.77 | -0.68% | 0.38 | 2.92% |
| 2025-08-20 | 40.98 | 41.13 | 40.62 | 41.05 | +0.27% | 0.36 | 2.84% |