恩捷股份 (002812) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	30.90	31.00	-0.19	-0.61%	30.69	31.40	53335	16573	0.65%
2025-04-02	30.85	31.19	0.33	1.07%	30.79	31.22	47868	14872	0.59%
2025-04-01	30.79	30.86	0.07	0.23%	30.79	31.20	50021	15495	0.61%
2025-03-31	31.30	30.79	-0.77	-2.44%	30.47	31.53	73843	22802	0.90%
2025-03-28	31.82	31.56	-0.25	-0.79%	31.54	32.09	61061	19398	0.75%
2025-03-27	31.76	31.81	-0.18	-0.56%	31.34	32.09	68033	21550	0.83%
2025-03-26	32.14	31.99	-0.14	-0.44%	31.97	32.29	58169	18670	0.71%
2025-03-25	31.97	32.13	0.23	0.72%	31.77	32.24	69812	22378	0.85%
2025-03-24	32.30	31.90	-0.30	-0.93%	31.42	32.33	92563	29447	1.13%
2025-03-21	33.36	32.20	-1.25	-3.74%	32.09	33.80	160127	52357	1.96%
2025-03-20	33.83	33.45	-0.44	-1.30%	33.40	34.10	90520	30519	1.11%
2025-03-19	34.55	33.89	-0.68	-1.97%	33.61	34.63	127271	43352	1.56%
2025-03-18	34.90	34.57	-0.41	-1.17%	34.48	35.12	151506	52678	1.85%
2025-03-17	34.05	34.98	1.09	3.22%	33.70	35.27	237377	81975	2.91%
2025-03-14	33.00	33.89	0.67	2.02%	32.66	34.27	200108	67235	2.45%
2025-03-13	32.63	33.22	0.62	1.90%	32.63	34.28	194966	65387	2.39%
2025-03-12	32.85	32.60	-0.18	-0.55%	32.55	32.99	84760	27748	1.04%
2025-03-11	32.40	32.78	0.04	0.12%	32.17	32.80	94538	30626	1.16%
2025-03-10	32.50	32.74	0.14	0.43%	32.44	32.90	81825	26739	1.00%
2025-03-07	33.33	32.60	-0.87	-2.60%	32.49	33.33	135558	44527	1.66%
2025-03-06	33.31	33.47	0.44	1.33%	33.00	33.66	139117	46470	1.70%
2025-03-05	33.60	33.03	-0.84	-2.48%	32.79	33.63	145383	48066	1.78%
2025-03-04	34.00	33.87	-0.97	-2.78%	33.13	34.09	232636	77927	2.85%
2025-03-03	33.09	34.84	2.16	6.61%	33.04	35.45	356538	122709	4.36%
2025-02-28	33.40	32.68	-0.77	-2.30%	32.54	34.15	215114	71796	2.63%
2025-02-27	33.01	33.45	0.49	1.49%	32.73	34.39	297228	99893	3.64%
2025-02-26	32.02	32.96	0.99	3.10%	31.77	33.07	182385	59494	2.23%
2025-02-25	31.60	31.97	0.03	0.09%	31.46	32.24	108591	34599	1.33%
2025-02-24	31.73	31.94	0.19	0.60%	31.36	32.50	147295	46897	1.80%
2025-02-21	31.25	31.75	0.49	1.57%	31.20	31.88	167714	53051	2.05%
2025-02-20	31.53	31.26	-0.50	-1.57%	31.05	31.59	107421	33603	1.31%
2025-02-19	31.40	31.76	0.13	0.41%	30.93	31.76	145036	45562	1.77%
2025-02-18	31.68	31.63	0.32	1.02%	31.43	32.77	229530	73632	2.81%
2025-02-17	31.50	31.31	-0.07	-0.22%	31.07	31.78	111654	35101	1.37%
2025-02-14	30.87	31.38	0.43	1.39%	30.83	31.85	119976	37596	1.47%
2025-02-13	31.10	30.95	-0.21	-0.67%	30.93	31.69	136538	42845	1.67%
2025-02-12	30.31	31.16	0.63	2.06%	30.31	31.39	124377	38270	1.52%
2025-02-11	30.99	30.53	-0.26	-0.84%	30.35	31.49	113420	34782	1.39%
2025-02-10	30.26	30.79	0.54	1.79%	29.95	30.93	124161	37781	1.52%
2025-02-07	29.96	30.25	0.27	0.90%	29.88	30.68	135233	41022	1.66%
2025-02-06	29.05	29.98	0.82	2.81%	28.69	29.99	127045	37549	1.55%
2025-02-05	29.05	29.16	0.26	0.90%	28.80	29.23	78752	22839	0.96%
2025-01-27	29.50	28.90	-0.50	-1.70%	28.90	29.88	72841	21272	0.89%
2025-01-24	29.00	29.40	0.44	1.52%	28.81	29.54	80910	23685	0.99%
2025-01-23	29.61	28.96	-0.34	-1.16%	28.88	29.98	108814	32039	1.33%
2025-01-22	30.02	29.30	-1.57	-5.09%	29.07	30.02	149974	44231	1.84%
2025-01-21	31.40	30.87	-0.39	-1.25%	30.71	31.48	68658	21226	0.84%
2025-01-20	31.33	31.26	0.10	0.32%	31.16	31.66	74188	23237	0.91%
2025-01-17	31.27	31.16	-0.14	-0.45%	30.95	31.64	72593	22649	0.89%
2025-01-16	31.50	31.30	-0.22	-0.70%	30.90	32.07	128361	40356	1.57%
2025-01-15	32.99	31.52	0.86	2.80%	31.43	33.00	210643	67618	2.58%
2025-01-14	29.90	30.66	0.80	2.68%	29.81	30.77	96605	29304	1.18%
2025-01-13	28.94	29.86	0.69	2.37%	28.78	30.00	88281	26172	1.08%
2025-01-10	30.12	29.17	-0.90	-2.99%	29.16	30.39	71685	21328	0.88%
2025-01-09	29.78	30.07	0.06	0.20%	29.78	30.45	63741	19245	0.78%
2025-01-08	30.28	30.01	-0.45	-1.48%	29.20	30.35	94120	28064	1.15%
2025-01-07	30.10	30.46	0.29	0.96%	29.89	30.47	63112	19065	0.77%
2025-01-06	30.19	30.17	0.03	0.10%	29.85	30.65	76990	23279	0.94%
2025-01-03	31.05	30.14	-0.89	-2.87%	30.14	31.28	94298	28937	1.15%
2025-01-02	31.96	31.03	-0.96	-3.00%	30.80	32.14	105923	33292	1.29%
2024-12-31	33.03	31.99	-1.11	-3.35%	31.96	33.20	109275	35371	1.33%
2024-12-30	33.10	33.10	-0.06	-0.18%	32.85	33.42	66494	22024	0.81%
2024-12-27	33.03	33.16	0.10	0.30%	32.91	33.49	73225	24344	0.89%
2024-12-26	33.10	33.06	0.11	0.33%	32.98	33.40	59784	19837	0.73%
2024-12-25	33.54	32.95	-0.63	-1.88%	32.80	33.78	73223	24242	0.89%