英搏尔(300681)股票行情
英搏尔(300681)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 21.50 | 21.15 | -0.35 | -1.63% | 21.04 | 21.68 | 46259 | 9878.06 | 2.00% | 0.00 |
| 2026-03-25 | 21.20 | 21.50 | 0.47 | 2.23% | 21.12 | 21.50 | 54624 | 11663.53 | 2.37% | 1.00 |
| 2026-03-24 | 20.83 | 21.03 | 0.60 | 2.94% | 20.42 | 21.10 | 63021 | 13054.20 | 2.73% | 0.00 |
| 2026-03-23 | 21.30 | 20.43 | -1.21 | -5.59% | 20.25 | 21.49 | 91272 | 19094.19 | 3.95% | 0.00 |
| 2026-03-20 | 22.18 | 21.64 | -0.36 | -1.64% | 21.50 | 22.20 | 48386 | 10602.91 | 2.10% | 0.00 |
| 2026-03-19 | 22.24 | 22.00 | -0.50 | -2.22% | 21.90 | 22.34 | 49311 | 10898.03 | 2.14% | 0.00 |
| 2026-03-18 | 22.48 | 22.50 | 0.00 | 0.00% | 22.13 | 22.69 | 50812 | 11335.38 | 2.20% | 0.00 |
| 2026-03-17 | 23.00 | 22.50 | -0.37 | -1.62% | 22.45 | 23.12 | 42739 | 9752.74 | 1.85% | 0.00 |
| 2026-03-16 | 22.88 | 22.87 | 0.06 | 0.26% | 22.41 | 22.88 | 43672 | 9891.75 | 1.89% | 0.00 |
| 2026-03-13 | 22.83 | 22.81 | -0.14 | -0.61% | 22.69 | 23.08 | 46583 | 10668.70 | 2.02% | 0.00 |
| 2026-03-12 | 23.32 | 22.95 | -0.43 | -1.84% | 22.85 | 23.48 | 51693 | 11922.32 | 2.24% | 0.00 |
| 2026-03-11 | 23.69 | 23.38 | -0.25 | -1.06% | 23.36 | 23.85 | 56824 | 13407.60 | 2.46% | 0.00 |
| 2026-03-10 | 23.50 | 23.63 | 0.42 | 1.81% | 23.41 | 23.78 | 48868 | 11537.17 | 2.12% | 0.00 |
| 2026-03-09 | 23.14 | 23.21 | -0.38 | -1.61% | 22.45 | 23.25 | 84806 | 19390.89 | 3.67% | 0.00 |
| 2026-03-06 | 23.10 | 23.59 | 0.37 | 1.59% | 23.06 | 23.67 | 48825 | 11482.42 | 2.12% | 0.00 |
| 2026-03-05 | 23.20 | 23.22 | 0.39 | 1.71% | 23.03 | 23.51 | 64581 | 15030.30 | 2.80% | 0.00 |
| 2026-03-04 | 22.90 | 22.83 | -0.35 | -1.51% | 22.65 | 23.40 | 71025 | 16342.59 | 3.08% | 0.00 |
| 2026-03-03 | 24.41 | 23.18 | -1.20 | -4.92% | 23.14 | 24.73 | 102444 | 24377.72 | 4.44% | 0.00 |
| 2026-03-02 | 25.00 | 24.38 | -1.20 | -4.69% | 24.30 | 25.18 | 122969 | 30288.75 | 5.33% | 3.00 |
| 2026-02-27 | 25.62 | 25.58 | -0.19 | -0.74% | 25.28 | 25.80 | 59273 | 15141.48 | 2.57% | 0.00 |
| 2026-02-26 | 25.68 | 25.77 | 0.03 | 0.12% | 25.44 | 25.85 | 67884 | 17422.40 | 2.94% | 0.00 |
| 2026-02-25 | 26.06 | 25.74 | -0.33 | -1.27% | 25.67 | 26.22 | 74838 | 19407.98 | 3.24% | 5.00 |
| 2026-02-24 | 26.10 | 26.07 | 0.16 | 0.62% | 25.90 | 26.31 | 59877 | 15628.85 | 2.59% | 0.00 |
| 2026-02-13 | 25.89 | 25.91 | 0.02 | 0.08% | 25.78 | 26.34 | 56122 | 14638.21 | 2.43% | 0.00 |
| 2026-02-12 | 25.98 | 25.89 | -0.12 | -0.46% | 25.70 | 26.10 | 60462 | 15669.65 | 2.62% | 0.00 |
| 2026-02-11 | 26.50 | 26.01 | -0.35 | -1.33% | 25.95 | 26.78 | 65893 | 17291.85 | 2.86% | 0.00 |
| 2026-02-10 | 26.49 | 26.36 | 0.06 | 0.23% | 26.20 | 26.85 | 77927 | 20607.49 | 3.38% | 0.00 |
| 2026-02-09 | 25.48 | 26.30 | 1.06 | 4.20% | 25.40 | 26.77 | 123650 | 32442.41 | 5.36% | 0.00 |
| 2026-02-06 | 25.21 | 25.24 | -0.18 | -0.71% | 24.85 | 25.47 | 65188 | 16422.39 | 2.83% | 2.00 |
| 2026-02-05 | 25.18 | 25.42 | 0.17 | 0.67% | 25.06 | 26.09 | 96087 | 24592.38 | 4.16% | 0.00 |
| 2026-02-04 | 24.77 | 25.25 | 0.37 | 1.49% | 24.71 | 25.33 | 79224 | 19857.25 | 3.43% | 0.00 |
| 2026-02-03 | 24.98 | 24.88 | 0.23 | 0.93% | 24.55 | 24.99 | 71523 | 17719.76 | 3.10% | 0.00 |
| 2026-02-02 | 25.02 | 24.65 | -0.39 | -1.56% | 24.60 | 25.39 | 86002 | 21458.53 | 3.73% | 0.00 |
| 2026-01-30 | 25.38 | 25.04 | -0.37 | -1.46% | 24.42 | 25.50 | 86671 | 21614.68 | 3.76% | 0.00 |
| 2026-01-29 | 25.95 | 25.41 | -0.45 | -1.74% | 25.25 | 26.34 | 103918 | 26838.66 | 4.50% | 0.00 |
| 2026-01-28 | 26.37 | 25.86 | -0.50 | -1.90% | 25.75 | 26.52 | 76886 | 19976.08 | 3.33% | 0.00 |
| 2026-01-27 | 26.52 | 26.36 | -0.24 | -0.90% | 25.43 | 26.62 | 114997 | 29884.77 | 4.98% | 12.00 |
| 2026-01-26 | 27.90 | 26.60 | -1.29 | -4.63% | 26.36 | 28.00 | 193710 | 52018.71 | 8.40% | 0.00 |
| 2026-01-23 | 27.39 | 27.89 | 0.44 | 1.60% | 27.39 | 27.90 | 86993 | 24052.54 | 3.77% | 0.00 |
| 2026-01-22 | 27.71 | 27.45 | -0.27 | -0.97% | 27.28 | 27.91 | 83852 | 23071.27 | 3.63% | 0.00 |
| 2026-01-21 | 26.90 | 27.72 | 0.53 | 1.95% | 26.77 | 27.96 | 112739 | 31072.40 | 4.89% | 0.00 |
| 2026-01-20 | 27.04 | 27.19 | 0.13 | 0.48% | 26.85 | 27.35 | 114971 | 31151.34 | 4.98% | 0.00 |
| 2026-01-19 | 27.49 | 27.06 | -0.24 | -0.88% | 26.90 | 27.63 | 97141 | 26426.65 | 4.21% | 0.00 |
| 2026-01-16 | 26.82 | 27.30 | 0.46 | 1.71% | 26.72 | 27.46 | 113783 | 30881.31 | 4.93% | 0.00 |
| 2026-01-15 | 26.63 | 26.84 | 0.10 | 0.37% | 26.55 | 27.50 | 96484 | 25926.02 | 4.25% | 0.00 |
| 2026-01-14 | 26.23 | 26.74 | 0.34 | 1.29% | 26.23 | 27.58 | 152909 | 41139.59 | 6.74% | 0.00 |
| 2026-01-13 | 27.29 | 26.40 | -0.89 | -3.26% | 26.28 | 27.80 | 112984 | 30204.18 | 4.98% | 0.00 |
| 2026-01-12 | 26.75 | 27.29 | 0.74 | 2.79% | 26.70 | 27.45 | 122008 | 33062.88 | 5.38% | 0.00 |
| 2026-01-09 | 26.50 | 26.55 | 0.03 | 0.11% | 26.20 | 26.78 | 103817 | 27501.66 | 4.58% | 0.00 |
| 2026-01-08 | 25.50 | 26.52 | 0.28 | 1.07% | 25.38 | 26.80 | 148388 | 38908.34 | 6.56% | 0.00 |
| 2026-01-07 | 26.35 | 26.24 | -0.26 | -0.98% | 26.10 | 26.52 | 101030 | 26542.02 | 4.46% | 0.00 |
| 2026-01-06 | 26.05 | 26.50 | 0.38 | 1.45% | 25.88 | 26.92 | 134691 | 35691.81 | 5.95% | 0.00 |
| 2026-01-05 | 25.26 | 26.12 | 1.06 | 4.23% | 25.13 | 26.49 | 151711 | 39425.96 | 7.13% | 0.00 |
| 2025-12-31 | 24.87 | 25.06 | 0.22 | 0.89% | 24.57 | 25.28 | 98452 | 24559.44 | 4.63% | 0.00 |
| 2025-12-30 | 24.63 | 24.84 | 0.12 | 0.49% | 24.57 | 25.19 | 73040 | 18180.50 | 3.43% | 2.00 |
| 2025-12-29 | 24.61 | 24.72 | 0.11 | 0.45% | 24.56 | 24.89 | 63291 | 15647.12 | 2.98% | 1.00 |
| 2025-12-26 | 24.72 | 24.61 | -0.17 | -0.69% | 24.52 | 25.20 | 70661 | 17529.42 | 3.32% | 0.00 |
| 2025-12-25 | 24.33 | 24.78 | 0.44 | 1.81% | 24.24 | 24.98 | 63393 | 15625.47 | 2.98% | 0.00 |
| 2025-12-24 | 23.99 | 24.34 | 0.30 | 1.25% | 23.97 | 24.46 | 60064 | 14592.60 | 2.82% | 0.00 |
| 2025-12-23 | 24.30 | 24.04 | -0.34 | -1.39% | 23.93 | 24.39 | 61557 | 14867.56 | 2.89% | 0.00 |
| 2025-12-22 | 24.04 | 24.38 | 0.34 | 1.41% | 24.04 | 24.55 | 75191 | 18341.69 | 3.54% | 0.00 |
| 2025-12-19 | 23.78 | 24.04 | 0.29 | 1.22% | 23.78 | 24.32 | 74712 | 17977.22 | 3.65% | 0.00 |
| 2025-12-18 | 23.83 | 23.75 | -0.27 | -1.12% | 23.72 | 24.28 | 65170 | 15640.74 | 3.40% | 0.00 |
| 2025-12-17 | 23.66 | 24.02 | 0.31 | 1.31% | 23.30 | 24.20 | 98641 | 23428.43 | 5.14% | 0.00 |
| 2025-12-16 | 24.13 | 23.71 | -0.97 | -3.93% | 23.45 | 24.23 | 137018 | 32517.70 | 7.14% | 0.00 |
| 2025-12-15 | 24.99 | 24.68 | -0.75 | -2.95% | 24.64 | 25.32 | 83364 | 20827.16 | 4.35% | 0.00 |
| 2025-12-12 | 25.25 | 25.43 | 0.01 | 0.04% | 25.16 | 25.75 | 69071 | 17587.08 | 3.60% | 0.00 |
| 2025-12-11 | 26.54 | 25.42 | -1.14 | -4.29% | 25.42 | 26.54 | 104323 | 26972.60 | 5.53% | 0.00 |
| 2025-12-10 | 26.88 | 26.56 | -0.61 | -2.25% | 26.38 | 26.88 | 81482 | 21660.55 | 4.36% | 0.00 |
| 2025-12-09 | 27.55 | 27.17 | -0.62 | -2.23% | 27.12 | 27.93 | 52444 | 14431.85 | 2.80% | 0.00 |
| 2025-12-08 | 27.80 | 27.79 | 0.02 | 0.07% | 27.61 | 28.08 | 61639 | 17172.66 | 3.30% | 0.00 |
| 2025-12-05 | 27.38 | 27.77 | 0.36 | 1.31% | 26.96 | 27.80 | 54201 | 14858.39 | 2.90% | 0.00 |
| 2025-12-04 | 27.54 | 27.41 | -0.17 | -0.62% | 27.12 | 27.88 | 38679 | 10624.53 | 2.07% | 0.00 |
| 2025-12-03 | 28.16 | 27.58 | -0.58 | -2.06% | 27.44 | 28.27 | 44402 | 12293.21 | 2.37% | 0.00 |
| 2025-12-02 | 28.40 | 28.16 | -0.24 | -0.85% | 27.86 | 28.40 | 33088 | 9300.01 | 1.77% | 0.00 |
| 2025-12-01 | 28.39 | 28.40 | 0.10 | 0.35% | 28.13 | 28.70 | 43660 | 12408.42 | 2.33% | 0.00 |
| 2025-11-28 | 27.87 | 28.30 | 0.39 | 1.40% | 27.61 | 28.32 | 38121 | 10687.09 | 2.04% | 0.00 |
| 2025-11-27 | 27.69 | 27.91 | 0.30 | 1.09% | 27.60 | 28.42 | 47669 | 13405.77 | 2.55% | 0.00 |
| 2025-11-26 | 27.80 | 27.61 | -0.19 | -0.68% | 27.59 | 28.00 | 33321 | 9253.09 | 1.78% | 0.00 |
| 2025-11-25 | 27.90 | 27.80 | -0.10 | -0.36% | 27.77 | 28.24 | 43990 | 12294.90 | 2.35% | 0.00 |
深证大盘股票行情在线 K线走势图
英搏尔(300681)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
