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
2025-08-01	29.59	29.56	-0.02	-0.07%	29.44	29.94	107602	31886	1.32%
2025-07-31	30.29	29.58	-0.75	-2.47%	29.45	30.45	166971	49874	2.05%
2025-07-30	31.27	30.33	-0.94	-3.01%	30.15	31.34	206035	63158	2.53%
2025-07-29	30.83	31.27	0.31	1.00%	30.61	31.35	190666	59077	2.34%
2025-07-28	30.16	30.96	0.48	1.57%	30.00	31.04	202613	62103	2.48%
2025-07-25	30.72	30.48	0.14	0.46%	30.36	31.10	238952	73499	2.93%
2025-07-24	29.35	30.34	0.96	3.27%	29.32	30.35	251072	75202	3.08%
2025-07-23	29.60	29.38	-0.21	-0.71%	29.33	30.17	195659	58098	2.40%
2025-07-22	29.20	29.59	0.35	1.20%	29.09	29.86	195358	57730	2.40%
2025-07-21	29.15	29.24	0.11	0.38%	28.95	29.24	94452	27504	1.16%
2025-07-18	29.17	29.13	0.01	0.03%	28.96	29.57	154504	45216	1.89%
2025-07-17	28.26	29.12	0.93	3.30%	28.11	29.20	198677	57024	2.44%
2025-07-16	28.11	28.19	0.00	0.00%	28.06	28.44	81232	22924	1.00%
2025-07-15	28.55	28.19	-0.32	-1.12%	27.82	28.71	138877	39151	1.70%
2025-07-14	28.60	28.51	-0.05	-0.18%	28.41	29.22	150059	43093	1.84%
2025-07-11	28.79	28.56	-0.23	-0.80%	28.52	29.07	152311	43801	1.87%
2025-07-10	28.45	28.79	-0.10	-0.35%	28.38	28.92	145573	41776	1.78%
2025-07-09	29.39	28.89	-0.45	-1.53%	28.84	29.45	117796	34340	1.44%
2025-07-08	28.56	29.34	0.75	2.62%	28.52	29.47	158854	46255	1.95%
2025-07-07	28.66	28.59	-0.23	-0.80%	28.51	28.90	85460	24482	1.05%
2025-07-04	29.36	28.82	-0.61	-2.07%	28.72	29.38	139817	40427	1.71%
2025-07-03	29.00	29.43	0.41	1.41%	28.61	29.73	201512	58914	2.47%
2025-07-02	28.99	29.02	0.12	0.42%	28.56	29.15	158607	45706	1.94%
2025-07-01	29.33	28.90	-0.39	-1.33%	28.53	29.34	161000	46422	1.97%
2025-06-30	29.95	29.29	-0.33	-1.11%	29.09	29.95	171760	50354	2.10%
2025-06-27	29.58	29.62	0.26	0.89%	29.54	30.90	270227	80962	3.31%
2025-06-26	28.75	29.36	0.93	3.27%	28.69	30.44	402192	119907	4.92%
2025-06-25	28.19	28.43	0.31	1.10%	28.00	28.54	186313	52685	2.28%
2025-06-24	26.78	28.12	1.35	5.04%	26.77	28.12	259586	71848	3.18%
2025-06-23	26.26	26.77	0.46	1.75%	26.07	26.77	113250	30127	1.39%
2025-06-20	26.28	26.31	0.07	0.27%	26.26	26.87	116844	31054	1.43%
2025-06-19	26.44	26.24	-0.26	-0.98%	26.19	26.98	123933	32967	1.52%
2025-06-18	26.49	26.50	-0.05	-0.19%	26.10	26.62	100698	26497	1.23%
2025-06-17	26.05	26.55	0.48	1.84%	26.01	26.94	186209	49558	2.28%
2025-06-16	26.08	26.07	-0.20	-0.76%	25.87	26.15	126799	32995	1.55%
2025-06-13	27.18	26.27	-1.58	-5.67%	26.05	27.19	393697	104139	4.82%
2025-06-12	28.10	27.85	-0.31	-1.10%	27.68	28.10	104989	29178	1.29%
2025-06-11	27.92	28.16	0.24	0.86%	27.92	28.63	101466	28691	1.24%
2025-06-10	28.22	27.92	-0.22	-0.78%	27.73	28.91	129628	36679	1.59%
2025-06-09	27.82	28.14	0.36	1.30%	27.81	28.33	112192	31572	1.37%
2025-06-06	27.86	27.78	-0.10	-0.36%	27.68	28.08	62596	17450	0.77%
2025-06-05	28.02	27.88	-0.11	-0.39%	27.68	28.02	62557	17371	0.77%
2025-06-04	27.77	27.99	0.29	1.05%	27.76	28.21	80932	22641	0.99%
2025-06-03	27.65	27.70	-0.09	-0.32%	27.45	27.83	59106	16325	0.72%
2025-05-30	28.15	27.79	-0.41	-1.45%	27.77	28.15	54022	15064	0.66%
2025-05-29	27.94	28.20	0.24	0.86%	27.90	28.26	45816	12899	0.56%
2025-05-28	28.29	27.96	-0.47	-1.65%	27.94	28.35	50015	14029	0.61%
2025-05-27	28.10	28.43	0.33	1.17%	27.87	28.72	76445	21586	0.94%
2025-05-26	28.35	28.10	-0.38	-1.33%	28.02	28.38	64723	18224	0.79%
2025-05-23	28.71	28.48	-0.28	-0.97%	28.41	29.08	71716	20625	0.88%
2025-05-22	29.29	28.76	-0.93	-3.13%	28.75	29.38	111792	32387	1.37%
2025-05-21	28.71	29.69	0.99	3.45%	28.71	30.50	216313	64722	2.65%
2025-05-20	28.53	28.70	0.27	0.95%	28.36	28.88	58087	16650	0.71%
2025-05-19	28.44	28.43	-0.01	-0.04%	27.96	28.47	55010	15523	0.67%
2025-05-16	28.58	28.44	-0.18	-0.63%	28.42	28.85	45575	13015	0.56%
2025-05-15	29.08	28.62	-0.63	-2.15%	28.62	29.18	56320	16228	0.69%
2025-05-14	29.04	29.25	0.08	0.27%	28.80	29.38	64736	18850	0.79%
2025-05-13	29.46	29.17	-0.02	-0.07%	28.86	29.48	83007	24200	1.02%
2025-05-12	28.86	29.19	0.69	2.42%	28.75	29.23	87498	25354	1.07%
2025-05-09	28.54	28.50	-0.16	-0.56%	27.98	28.63	68418	19358	0.84%
2025-05-08	27.94	28.66	0.58	2.07%	27.85	28.88	77659	22110	0.95%
2025-05-07	28.46	28.08	0.01	0.04%	27.80	28.51	66552	18709	0.81%
2025-05-06	27.70	28.07	0.37	1.34%	27.63	28.08	62549	17443	0.77%
2025-04-30	27.56	27.70	0.58	2.14%	27.35	27.80	58306	16095	0.71%
2025-04-29	26.52	27.12	0.47	1.76%	26.43	27.24	77949	20971	0.95%
2025-04-28	28.00	26.65	-1.32	-4.72%	26.34	28.04	156747	42277	1.92%
2025-04-25	27.88	27.97	0.01	0.04%	27.77	28.12	49221	13757	0.60%
2025-04-24	28.29	27.96	-0.22	-0.78%	27.94	28.77	66024	18700	0.81%