英搏尔 (300681) - 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
2026-07-24	19.90	19.61	-0.56	-2.78%	19.50	20.18	70442	13923	3.05%
2026-07-23	20.00	20.17	0.02	0.10%	19.90	20.35	66904	13451	2.90%
2026-07-22	20.48	20.15	-0.63	-3.03%	19.92	20.83	127124	25804	5.51%
2026-07-21	20.39	20.78	0.39	1.91%	18.84	20.84	151376	30312	6.56%
2026-07-20	21.67	20.39	-1.12	-5.21%	19.94	21.97	137667	28752	5.96%
2026-07-17	23.33	21.51	-1.82	-7.80%	21.32	23.54	118496	26378	5.13%
2026-07-16	23.64	23.33	-0.53	-2.22%	23.11	24.43	84590	20078	3.67%
2026-07-15	25.20	23.86	-1.49	-5.88%	23.76	25.29	97718	23769	4.23%
2026-07-14	24.57	25.35	0.75	3.05%	24.23	25.70	110739	27672	4.80%
2026-07-13	26.48	24.60	-1.91	-7.20%	24.49	26.56	111178	28229	4.82%
2026-07-10	27.03	26.51	-0.56	-2.07%	26.51	27.77	90158	24429	3.91%
2026-07-09	27.80	27.07	-0.53	-1.92%	25.90	27.80	113752	30388	4.93%
2026-07-08	28.29	27.60	-0.78	-2.75%	27.45	28.99	101711	28443	4.41%
2026-07-07	30.24	28.38	-1.93	-6.37%	28.10	31.24	116630	33929	5.05%
2026-07-06	31.12	30.31	-0.89	-2.85%	30.26	31.30	113310	34721	4.91%
2026-07-03	29.20	31.20	2.01	6.89%	28.89	31.76	159636	48944	6.92%
2026-07-02	29.40	29.19	-0.61	-2.05%	29.01	30.71	109086	32518	4.73%
2026-07-01	28.51	29.80	1.18	4.12%	28.32	29.92	119793	35063	5.19%
2026-06-30	27.40	28.62	0.96	3.47%	27.40	28.80	86447	24511	3.75%
2026-06-29	28.99	27.66	-0.70	-2.47%	27.40	29.44	123475	34782	5.35%
2026-06-26	29.70	28.36	-1.52	-5.09%	27.98	29.80	120095	34431	5.20%
2026-06-25	30.60	29.88	-0.78	-2.54%	29.50	30.77	83347	24996	3.61%
2026-06-24	30.55	30.66	-0.12	-0.39%	30.12	31.15	85139	26033	3.69%
2026-06-23	30.68	30.78	0.10	0.33%	29.90	31.30	92181	28271	3.99%
2026-06-22	31.78	30.68	-1.12	-3.52%	29.59	32.00	143536	43661	6.22%
2026-06-18	32.03	31.80	-0.46	-1.43%	31.71	33.27	103607	33304	4.49%
2026-06-17	32.00	32.26	0.56	1.77%	31.45	32.42	103777	33200	4.50%
2026-06-16	31.44	31.70	0.39	1.25%	31.06	32.33	101042	32154	4.38%
2026-06-15	30.34	31.31	1.01	3.33%	30.05	31.45	98322	30358	4.26%
2026-06-12	30.17	30.30	-0.03	-0.10%	29.94	32.30	139762	43120	6.06%
2026-06-11	31.08	30.33	-1.15	-3.65%	29.99	31.58	111981	34190	4.85%
2026-06-10	32.01	31.48	-1.02	-3.14%	30.89	32.50	115839	36466	5.02%
2026-06-09	32.11	32.56	1.03	3.27%	32.11	33.85	140609	46170	6.09%
2026-06-08	31.00	31.53	-0.94	-2.89%	30.83	32.55	131622	41775	5.70%
2026-06-05	32.54	32.47	0.12	0.37%	32.06	33.50	152700	49860	6.62%
2026-06-04	34.30	32.35	-1.83	-5.35%	31.90	34.90	246159	80322	10.67%
2026-06-03	32.40	34.18	1.54	4.72%	32.39	35.35	210085	71644	9.10%
2026-06-02	31.65	32.64	0.82	2.58%	31.50	33.56	140846	45631	6.10%
2026-06-01	33.50	31.82	-0.94	-2.87%	31.53	33.57	189113	61487	8.19%
2026-05-29	35.37	32.76	-2.03	-5.84%	32.59	35.38	156231	52377	6.77%
2026-05-28	30.80	34.79	3.67	11.79%	30.61	35.57	266429	89658	11.54%
2026-05-27	32.01	31.12	-1.08	-3.35%	30.80	32.36	141685	44605	6.14%
2026-05-26	33.14	32.20	-1.24	-3.71%	31.81	34.00	147566	47921	6.39%
2026-05-25	33.70	33.44	-0.13	-0.39%	33.10	34.09	100936	33909	4.37%
2026-05-22	33.32	33.57	0.32	0.96%	32.83	33.85	106623	35538	4.62%
2026-05-21	33.54	33.25	-0.44	-1.31%	33.00	35.22	157374	53840	6.82%
2026-05-20	33.71	33.69	-0.59	-1.72%	33.30	34.15	90069	30245	3.90%
2026-05-19	33.36	34.28	0.92	2.76%	33.15	34.30	134358	45294	5.82%
2026-05-18	34.91	33.36	-1.02	-2.97%	32.90	35.10	184728	62148	8.00%
2026-05-15	33.58	34.38	0.72	2.14%	33.58	35.48	155596	53630	6.74%
2026-05-14	33.59	33.66	0.08	0.24%	33.20	34.36	118649	40124	5.14%
2026-05-13	32.78	33.58	0.78	2.38%	32.62	33.95	121488	40721	5.26%
2026-05-12	33.09	32.80	-0.50	-1.50%	32.19	33.29	107805	35246	4.67%
2026-05-11	32.90	33.30	0.72	2.21%	32.10	34.42	191365	63915	8.29%
2026-05-08	31.35	32.58	0.94	2.97%	31.22	32.86	143462	46509	6.22%
2026-05-07	31.78	31.64	-0.04	-0.13%	31.60	32.50	131704	41995	5.71%
2026-05-06	30.81	31.68	1.02	3.33%	30.50	32.00	153162	47919	6.64%
2026-04-30	31.49	30.66	-0.72	-2.29%	30.40	31.49	119790	36878	5.19%
2026-04-29	30.50	31.38	0.63	2.05%	30.37	31.65	140202	43883	6.07%
2026-04-28	30.70	30.75	-0.06	-0.19%	30.29	31.44	131549	40579	5.70%
2026-04-27	29.77	30.81	1.04	3.49%	29.60	30.90	151075	46062	6.55%
2026-04-24	30.01	29.77	-0.61	-2.01%	29.48	30.38	184903	55173	8.01%
2026-04-23	30.54	30.38	-0.18	-0.59%	30.06	31.00	161337	49190	6.99%
2026-04-22	29.72	30.56	0.66	2.21%	29.68	30.85	169764	51586	7.36%
2026-04-21	29.65	29.90	0.48	1.63%	29.44	30.58	189960	57104	8.23%
2026-04-20	29.48	29.42	-0.16	-0.54%	29.16	29.99	204733	60327	8.87%
2026-04-17	27.85	29.58	2.06	7.49%	27.80	30.16	354812	103440	15.37%