当前位置: 爱股网 > 股票行情 > 英华特(301272)股票行情

英华特(301272)股票行情

英华特(301272)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

英华特(301272)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
2026-03-27	38.07	39.59	1.07	2.78%	38.03	39.89	8450	3318.98	2.70%	0.39
2026-03-26	39.67	38.52	-1.21	-3.05%	38.42	40.11	6491	2538.81	2.07%	0.00
2026-03-25	38.99	39.73	1.06	2.74%	38.81	39.93	8092	3201.67	2.58%	0.00
2026-03-24	37.62	38.67	1.86	5.05%	36.72	38.77	10032	3777.84	3.20%	0.00
2026-03-23	39.39	36.81	-2.92	-7.35%	36.32	39.39	15870	6020.38	5.07%	0.00
2026-03-20	41.89	39.73	-2.18	-5.20%	39.60	42.29	11988	4888.87	3.83%	0.00
2026-03-19	42.92	41.91	-1.13	-2.63%	41.61	43.80	8747	3717.53	2.79%	0.00
2026-03-18	42.37	43.04	1.02	2.43%	41.78	43.08	9332	3959.48	2.98%	0.00
2026-03-17	43.90	42.02	-1.57	-3.60%	42.00	44.10	11245	4834.69	3.59%	0.00
2026-03-16	44.50	43.59	-2.30	-5.01%	43.11	45.30	27535	12133.72	8.79%	0.00
2026-03-13	43.48	45.89	2.44	5.62%	43.00	47.48	27221	12443.01	8.69%	3.00
2026-03-12	44.23	43.45	-0.78	-1.76%	43.20	44.45	7592	3325.28	2.42%	0.00
2026-03-11	44.43	44.23	-0.20	-0.45%	43.93	45.21	9286	4132.26	2.96%	0.00
2026-03-10	43.01	44.43	1.75	4.10%	43.01	44.46	8864	3900.00	2.83%	8.00
2026-03-09	42.62	42.68	-0.37	-0.86%	41.53	42.99	9325	3945.93	2.98%	0.00
2026-03-06	41.69	43.05	1.28	3.06%	41.14	43.43	12000	5144.71	3.83%	0.00
2026-03-05	42.27	41.77	0.31	0.75%	41.45	42.89	7625	3220.61	2.43%	0.00
2026-03-04	41.17	41.46	-0.14	-0.34%	41.06	42.07	9520	3955.73	3.04%	0.00
2026-03-03	42.99	41.60	-1.18	-2.76%	41.60	44.00	15719	6712.93	5.02%	0.00
2026-03-02	44.00	42.78	-2.05	-4.57%	42.58	44.65	17075	7386.87	5.45%	0.00
2026-02-27	45.25	44.83	-0.72	-1.58%	44.25	45.48	11590	5173.92	3.70%	0.00
2026-02-26	44.35	45.55	1.20	2.71%	44.15	45.98	14868	6701.07	4.75%	0.00
2026-02-25	44.92	44.35	-0.15	-0.34%	44.12	44.92	9700	4310.34	3.10%	0.00
2026-02-24	45.02	44.50	-0.07	-0.16%	43.93	45.15	11677	5190.83	3.73%	0.00
2026-02-13	45.91	44.57	-1.11	-2.43%	44.51	46.16	18849	8532.27	6.02%	0.00
2026-02-12	45.52	45.68	1.70	3.87%	44.15	48.24	36603	16913.20	11.68%	0.00
2026-02-11	43.95	43.98	0.06	0.14%	43.76	44.18	4828	2122.55	1.54%	0.00
2026-02-10	44.20	43.92	-0.33	-0.75%	43.90	44.57	6216	2743.09	1.98%	0.00
2026-02-09	43.49	44.25	1.24	2.88%	43.25	44.46	10165	4477.93	3.24%	0.00
2026-02-06	42.70	43.01	0.31	0.73%	42.37	43.35	8495	3655.15	2.71%	0.00
2026-02-05	42.51	42.70	0.19	0.45%	42.16	43.33	8701	3729.77	2.78%	0.00
2026-02-04	42.60	42.51	0.01	0.02%	42.15	42.99	7029	2988.18	2.24%	0.00
2026-02-03	41.74	42.50	1.12	2.71%	41.74	42.60	9535	4035.94	3.04%	0.00
2026-02-02	41.69	41.38	-0.50	-1.19%	41.27	42.40	10576	4447.49	3.38%	0.00
2026-01-30	41.18	41.88	0.87	2.12%	40.57	41.90	8458	3497.28	2.70%	0.00
2026-01-29	41.35	41.01	-0.44	-1.06%	40.58	42.10	9114	3774.13	2.91%	0.00
2026-01-28	42.74	41.45	-1.29	-3.02%	41.41	42.95	7274	3040.55	2.32%	0.00
2026-01-27	42.80	42.74	0.16	0.38%	40.88	42.87	10148	4269.74	3.24%	0.00
2026-01-26	43.54	42.58	-0.75	-1.73%	42.11	43.55	10394	4428.95	3.32%	0.00
2026-01-23	43.62	43.33	-0.09	-0.21%	43.18	43.68	7998	3469.46	2.55%	0.00
2026-01-22	43.64	43.42	-0.11	-0.25%	42.91	43.70	9044	3920.86	2.89%	0.00
2026-01-21	43.13	43.53	0.40	0.93%	42.62	43.80	10678	4629.84	3.41%	0.00
2026-01-20	43.78	43.13	-0.21	-0.48%	42.80	44.40	17346	7563.67	5.54%	0.00
2026-01-19	42.70	43.34	0.48	1.12%	42.67	43.54	10878	4700.76	3.47%	0.00
2026-01-16	42.56	42.86	0.33	0.78%	42.09	43.06	10288	4376.04	3.28%	5.00
2026-01-15	41.75	42.53	0.79	1.89%	41.53	42.53	12100	5106.10	3.86%	0.00
2026-01-14	41.71	41.74	-0.01	-0.02%	40.90	42.23	13450	5610.65	4.29%	0.00
2026-01-13	41.75	41.75	0.02	0.05%	40.95	42.33	10899	4547.98	3.48%	0.00
2026-01-12	41.08	41.73	0.85	2.08%	40.60	41.81	10478	4323.84	3.34%	0.00
2026-01-09	40.80	40.88	0.18	0.44%	40.34	41.05	8461	3447.36	2.70%	0.00
2026-01-08	40.20	40.70	0.36	0.89%	40.18	41.15	9523	3869.35	3.04%	0.00
2026-01-07	41.07	40.34	-0.73	-1.78%	40.09	41.39	16493	6711.58	5.26%	0.00
2026-01-06	41.99	41.07	-0.50	-1.20%	41.01	42.00	9215	3818.04	2.94%	0.00
2026-01-05	41.06	41.57	0.52	1.27%	40.62	41.78	9854	4084.47	3.15%	0.00
2025-12-31	39.90	41.05	1.15	2.88%	39.82	41.49	9593	3901.79	3.06%	0.00
2025-12-30	40.14	39.90	-0.19	-0.47%	39.68	40.30	5047	2016.69	1.61%	0.00
2025-12-29	40.15	40.09	0.14	0.35%	39.68	40.33	5048	2017.66	1.61%	0.00
2025-12-26	40.48	39.95	-0.52	-1.28%	39.90	40.78	6745	2716.09	2.15%	0.00
2025-12-25	40.40	40.47	0.64	1.61%	39.85	40.58	5610	2257.53	1.79%	0.00
2025-12-24	39.39	39.83	0.44	1.12%	39.27	40.22	6214	2480.84	1.98%	0.00
2025-12-23	40.05	39.39	-0.47	-1.18%	39.27	40.22	6806	2689.50	2.17%	0.00
2025-12-22	40.17	39.86	-0.31	-0.77%	39.53	40.75	7245	2911.65	2.31%	0.00
2025-12-19	40.28	40.17	0.24	0.60%	39.71	40.37	4661	1868.04	1.49%	0.00
2025-12-18	38.92	39.93	1.01	2.60%	38.72	40.20	10242	4063.42	3.27%	0.00
2025-12-17	38.35	38.92	0.67	1.75%	37.70	39.12	7723	2966.52	2.47%	0.00
2025-12-16	39.10	38.25	-1.06	-2.70%	38.01	39.21	7382	2831.99	2.36%	0.00
2025-12-15	39.00	39.31	-0.06	-0.15%	38.84	39.95	9878	3882.86	3.15%	0.00
2025-12-12	40.73	39.37	-1.20	-2.96%	39.00	41.24	19903	7979.16	6.35%	0.00
2025-12-11	41.90	40.57	-1.33	-3.17%	40.50	42.10	6684	2747.80	2.13%	0.00
2025-12-10	43.30	41.90	-1.01	-2.35%	41.75	43.30	8165	3438.50	2.61%	0.00
2025-12-09	42.53	42.91	0.55	1.30%	42.30	44.43	15943	6927.72	5.09%	0.00
2025-12-08	41.38	42.36	0.98	2.37%	41.21	43.86	13954	5956.97	4.45%	0.00
2025-12-05	40.91	41.38	0.75	1.85%	40.20	41.70	5907	2417.76	1.89%	0.00
2025-12-04	41.30	40.63	-0.78	-1.88%	40.48	41.71	6592	2693.06	2.10%	0.00
2025-12-03	41.99	41.41	-0.37	-0.89%	41.14	42.20	3776	1569.11	1.21%	0.00
2025-12-02	42.26	41.78	-0.52	-1.23%	41.38	42.49	4286	1787.09	1.37%	0.00
2025-12-01	42.82	42.30	-0.10	-0.24%	42.15	43.30	5454	2328.64	1.74%	0.00
2025-11-28	41.76	42.40	0.80	1.92%	41.48	42.45	5119	2149.77	1.63%	0.00
2025-11-27	41.45	41.60	0.35	0.85%	41.32	42.07	4728	1974.36	1.51%	0.00
2025-11-26	41.58	41.25	-0.47	-1.13%	41.00	42.30	5070	2107.38	1.62%	0.00

深证大盘股票行情在线 K线走势图

英华特(301272)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09