英杰电气(300820)股票行情
英杰电气(300820)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 |
|---|
| 2025-04-07 | 46.00 | 39.44 | -9.83 | -19.95% | 39.42 | 47.26 | 50667 | 21640.86 | 4.56% | 0.00 |
| 2025-04-03 | 49.44 | 49.27 | -0.83 | -1.66% | 49.00 | 50.28 | 17407 | 8610.87 | 1.57% | 0.00 |
| 2025-04-02 | 50.60 | 50.10 | -0.80 | -1.57% | 49.91 | 51.17 | 20312 | 10232.81 | 1.83% | 0.00 |
| 2025-04-01 | 49.64 | 50.90 | 1.46 | 2.95% | 49.30 | 51.54 | 32271 | 16313.93 | 2.91% | 0.00 |
| 2025-03-31 | 50.60 | 49.44 | -1.32 | -2.60% | 49.20 | 51.05 | 31211 | 15617.11 | 2.81% | 0.00 |
| 2025-03-28 | 52.75 | 50.76 | -0.89 | -1.72% | 50.76 | 53.88 | 47196 | 24797.88 | 4.25% | 1.00 |
| 2025-03-27 | 49.69 | 51.65 | 1.95 | 3.92% | 48.82 | 52.17 | 41420 | 21070.49 | 3.73% | 0.00 |
| 2025-03-26 | 50.15 | 49.70 | -0.93 | -1.84% | 49.50 | 50.80 | 23091 | 11554.08 | 2.08% | 0.00 |
| 2025-03-25 | 50.22 | 50.63 | 0.48 | 0.96% | 49.66 | 51.95 | 27612 | 14075.59 | 2.49% | 0.00 |
| 2025-03-24 | 51.18 | 50.15 | -1.31 | -2.55% | 49.37 | 51.18 | 37150 | 18580.09 | 3.35% | 1.00 |
| 2025-03-21 | 51.80 | 51.46 | -0.62 | -1.19% | 51.18 | 52.68 | 26238 | 13575.07 | 2.36% | 0.00 |
| 2025-03-20 | 52.82 | 52.08 | -1.05 | -1.98% | 52.02 | 53.47 | 32057 | 16896.61 | 2.89% | 0.00 |
| 2025-03-19 | 53.98 | 53.13 | -1.30 | -2.39% | 52.80 | 54.33 | 48309 | 25669.44 | 4.35% | 0.00 |
| 2025-03-18 | 51.50 | 54.43 | 3.07 | 5.98% | 51.36 | 55.00 | 89962 | 48604.59 | 8.10% | 0.00 |
| 2025-03-17 | 51.30 | 51.36 | 0.10 | 0.20% | 51.02 | 52.30 | 23626 | 12136.77 | 2.13% | 0.00 |
| 2025-03-14 | 50.91 | 51.26 | -0.02 | -0.04% | 50.52 | 51.50 | 32092 | 16391.34 | 2.89% | 0.00 |
| 2025-03-13 | 50.84 | 51.28 | 0.45 | 0.89% | 50.80 | 53.55 | 49428 | 25743.48 | 4.45% | 0.00 |
| 2025-03-12 | 51.79 | 50.83 | -0.48 | -0.94% | 50.78 | 51.85 | 24017 | 12261.12 | 2.16% | 0.00 |
| 2025-03-11 | 50.53 | 51.31 | 0.06 | 0.12% | 50.40 | 51.34 | 21982 | 11184.55 | 1.98% | 0.00 |
| 2025-03-10 | 50.16 | 51.25 | 1.10 | 2.19% | 49.85 | 51.88 | 33031 | 16902.56 | 2.98% | 0.00 |
| 2025-03-07 | 50.50 | 50.15 | -0.75 | -1.47% | 49.85 | 51.10 | 37127 | 18714.29 | 3.34% | 3.00 |
| 2025-03-06 | 48.93 | 50.90 | 2.54 | 5.25% | 48.60 | 52.69 | 80133 | 41110.47 | 7.22% | 0.00 |
| 2025-03-05 | 48.63 | 48.36 | -0.11 | -0.23% | 47.66 | 48.90 | 23157 | 11151.63 | 2.09% | 0.00 |
| 2025-03-04 | 47.71 | 48.47 | 0.25 | 0.52% | 47.51 | 48.65 | 22400 | 10788.38 | 2.02% | 0.00 |
| 2025-03-03 | 48.30 | 48.22 | 0.10 | 0.21% | 47.90 | 49.58 | 27115 | 13231.04 | 2.44% | 0.00 |
| 2025-02-28 | 49.64 | 48.12 | -1.83 | -3.66% | 47.81 | 50.00 | 33826 | 16559.06 | 3.05% | 0.00 |
| 2025-02-27 | 50.85 | 49.95 | -0.90 | -1.77% | 49.30 | 50.98 | 45346 | 22646.35 | 4.08% | 0.00 |
| 2025-02-26 | 50.50 | 50.85 | 0.54 | 1.07% | 49.72 | 50.90 | 32207 | 16240.82 | 2.90% | 0.00 |
| 2025-02-25 | 49.88 | 50.31 | -0.20 | -0.40% | 49.46 | 51.28 | 37178 | 18739.90 | 3.35% | 0.00 |
| 2025-02-24 | 52.06 | 50.51 | -1.57 | -3.01% | 49.89 | 52.17 | 62869 | 31887.36 | 5.66% | 0.00 |
| 2025-02-21 | 50.61 | 52.08 | 1.48 | 2.92% | 49.84 | 52.32 | 60709 | 31234.34 | 5.47% | 4.00 |
| 2025-02-20 | 50.60 | 50.60 | -0.01 | -0.02% | 49.71 | 50.98 | 26860 | 13530.36 | 2.42% | 0.00 |
| 2025-02-19 | 49.72 | 50.61 | 0.39 | 0.78% | 49.30 | 51.86 | 40163 | 20419.50 | 3.62% | 0.00 |
| 2025-02-18 | 52.21 | 50.22 | -2.48 | -4.71% | 49.79 | 52.98 | 49847 | 25486.34 | 4.49% | 0.00 |
| 2025-02-17 | 51.50 | 52.70 | 1.42 | 2.77% | 50.28 | 52.97 | 51302 | 26364.74 | 4.62% | 0.00 |
| 2025-02-14 | 51.60 | 51.28 | -0.32 | -0.62% | 50.37 | 52.45 | 37795 | 19349.54 | 3.40% | 0.00 |
| 2025-02-13 | 54.67 | 51.60 | -2.90 | -5.32% | 51.50 | 54.67 | 43502 | 22977.71 | 3.92% | 0.00 |
| 2025-02-12 | 53.65 | 54.50 | 0.72 | 1.34% | 53.51 | 54.54 | 24892 | 13477.35 | 2.24% | 0.00 |
| 2025-02-11 | 54.58 | 53.78 | -0.78 | -1.43% | 53.11 | 54.73 | 19723 | 10562.23 | 1.78% | 0.00 |
| 2025-02-10 | 54.98 | 54.56 | -0.42 | -0.76% | 53.67 | 55.16 | 22967 | 12499.24 | 2.07% | 0.00 |
| 2025-02-07 | 55.09 | 54.98 | -0.11 | -0.20% | 54.09 | 55.89 | 34573 | 18985.25 | 3.11% | 0.00 |
| 2025-02-06 | 50.77 | 55.09 | 3.96 | 7.74% | 50.59 | 55.35 | 49836 | 26845.99 | 4.49% | 0.00 |
| 2025-02-05 | 51.20 | 51.13 | 0.55 | 1.09% | 50.47 | 51.75 | 16765 | 8577.50 | 1.51% | 0.00 |
| 2025-01-27 | 51.85 | 50.58 | -1.22 | -2.36% | 50.47 | 52.39 | 18954 | 9661.44 | 1.71% | 0.00 |
| 2025-01-24 | 51.23 | 51.80 | 0.50 | 0.97% | 51.01 | 52.66 | 20490 | 10643.38 | 1.85% | 0.00 |
| 2025-01-23 | 51.99 | 51.30 | 0.17 | 0.33% | 51.28 | 53.09 | 27006 | 14105.74 | 2.43% | 0.00 |
| 2025-01-22 | 52.45 | 51.13 | -1.59 | -3.02% | 50.73 | 52.96 | 26972 | 13917.26 | 2.43% | 0.00 |
| 2025-01-21 | 52.85 | 52.72 | 0.32 | 0.61% | 52.01 | 53.19 | 18434 | 9694.62 | 1.66% | 0.00 |
| 2025-01-20 | 53.50 | 52.40 | -0.73 | -1.37% | 52.00 | 54.33 | 32303 | 17146.37 | 2.91% | 0.00 |
| 2025-01-17 | 51.46 | 53.13 | 1.38 | 2.67% | 51.08 | 54.60 | 32987 | 17462.60 | 2.97% | 0.00 |
| 2025-01-16 | 52.12 | 51.75 | -0.15 | -0.29% | 51.21 | 53.66 | 25097 | 13143.46 | 2.26% | 0.00 |
| 2025-01-15 | 53.20 | 51.90 | -1.35 | -2.54% | 51.66 | 53.35 | 22399 | 11716.67 | 2.02% | 0.00 |
| 2025-01-14 | 50.99 | 53.25 | 2.90 | 5.76% | 50.03 | 53.49 | 32320 | 16884.00 | 2.91% | 0.00 |
| 2025-01-13 | 49.50 | 50.35 | -0.04 | -0.08% | 49.28 | 50.88 | 22866 | 11465.53 | 2.06% | 0.00 |
| 2025-01-10 | 51.30 | 50.39 | -1.19 | -2.31% | 50.30 | 52.45 | 24466 | 12560.04 | 2.20% | 0.00 |
| 2025-01-09 | 51.98 | 51.58 | 1.55 | 3.10% | 50.81 | 52.50 | 39842 | 20556.97 | 3.59% | 0.00 |
| 2025-01-08 | 51.34 | 50.03 | -1.71 | -3.30% | 48.80 | 51.34 | 38898 | 19444.43 | 3.50% | 0.00 |
| 2025-01-07 | 50.75 | 51.74 | 1.05 | 2.07% | 49.98 | 51.81 | 23257 | 11880.38 | 2.10% | 0.00 |
| 2025-01-06 | 50.73 | 50.69 | -0.23 | -0.45% | 49.99 | 51.49 | 24344 | 12334.07 | 2.19% | 0.00 |
| 2025-01-03 | 53.57 | 50.92 | -2.63 | -4.91% | 50.71 | 53.87 | 32042 | 16725.04 | 2.89% | 0.00 |
| 2025-01-02 | 55.33 | 53.55 | -1.70 | -3.08% | 52.85 | 56.27 | 33522 | 18311.08 | 3.02% | 0.00 |
| 2024-12-31 | 58.18 | 55.25 | -2.77 | -4.77% | 55.23 | 58.50 | 28668 | 16186.59 | 2.58% | 0.00 |
| 2024-12-30 | 57.40 | 58.02 | 0.32 | 0.55% | 56.51 | 59.88 | 19612 | 11440.49 | 1.77% | 0.00 |
| 2024-12-27 | 58.38 | 57.70 | -0.67 | -1.15% | 57.40 | 59.07 | 20636 | 12012.62 | 1.86% | 0.00 |
| 2024-12-26 | 55.75 | 58.37 | 2.48 | 4.44% | 55.50 | 59.00 | 25864 | 14942.34 | 2.33% | 0.00 |
| 2024-12-25 | 57.40 | 55.89 | -1.51 | -2.63% | 55.57 | 57.55 | 23482 | 13226.95 | 2.12% | 0.00 |
| 2024-12-24 | 56.92 | 57.40 | 0.61 | 1.07% | 55.90 | 57.84 | 23490 | 13369.31 | 2.12% | 0.00 |
| 2024-12-23 | 58.68 | 56.79 | -2.51 | -4.23% | 56.60 | 59.56 | 33240 | 19156.68 | 3.00% | 0.00 |
| 2024-12-20 | 57.00 | 59.30 | 2.86 | 5.07% | 56.50 | 60.56 | 53540 | 31463.55 | 4.82% | 0.00 |
| 2024-12-19 | 55.00 | 56.44 | 0.79 | 1.42% | 54.91 | 56.74 | 24429 | 13642.99 | 2.20% | 0.00 |
| 2024-12-18 | 56.26 | 55.65 | -0.22 | -0.39% | 55.33 | 56.95 | 28309 | 15865.34 | 2.55% | 0.00 |
| 2024-12-17 | 57.10 | 55.87 | -1.13 | -1.98% | 55.60 | 57.62 | 17832 | 10057.84 | 1.61% | 0.00 |
| 2024-12-16 | 59.43 | 57.00 | -2.35 | -3.96% | 56.39 | 59.61 | 35483 | 20396.62 | 3.20% | 0.00 |
| 2024-12-13 | 60.89 | 59.35 | -2.05 | -3.34% | 59.30 | 61.20 | 23912 | 14328.76 | 2.15% | 0.00 |
| 2024-12-12 | 61.20 | 61.40 | 0.35 | 0.57% | 60.72 | 61.74 | 18180 | 11140.50 | 1.64% | 0.00 |
| 2024-12-11 | 61.52 | 61.05 | -1.08 | -1.74% | 60.10 | 62.22 | 32504 | 19837.19 | 2.93% | 0.00 |
| 2024-12-10 | 64.95 | 62.13 | -0.37 | -0.59% | 62.00 | 64.97 | 30753 | 19443.32 | 2.77% | 0.00 |
| 2024-12-09 | 63.49 | 62.50 | -1.01 | -1.59% | 61.50 | 63.50 | 28508 | 17786.27 | 2.57% | 0.00 |
| 2024-12-06 | 64.27 | 63.51 | -0.88 | -1.37% | 62.50 | 65.38 | 35166 | 22398.58 | 3.17% | 0.00 |
| 2024-12-05 | 62.25 | 64.39 | 1.60 | 2.55% | 62.00 | 65.60 | 52951 | 33829.80 | 4.77% | 0.00 |
深证大盘股票行情在线 K线走势图
