英杰电气 (300820) - 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
2026-04-30	43.63	49.25	5.62	12.88%	43.19	49.49	115069	54934	10.29%
2026-04-29	42.78	43.63	1.33	3.14%	42.30	44.33	55870	24175	5.00%
2026-04-28	44.58	42.30	-3.46	-7.56%	41.70	44.69	55903	23972	5.00%
2026-04-27	45.61	45.76	0.09	0.20%	44.75	45.93	28511	12937	2.55%
2026-04-24	46.38	45.67	-0.71	-1.53%	45.52	46.50	17121	7845	1.53%
2026-04-23	47.23	46.38	-0.79	-1.67%	46.15	47.45	22256	10373	1.99%
2026-04-22	46.54	47.17	0.49	1.05%	46.28	47.17	22744	10659	2.03%
2026-04-21	47.13	46.68	-0.35	-0.74%	46.35	47.23	17003	7924	1.52%
2026-04-20	46.80	47.03	0.19	0.41%	46.62	47.55	25355	11956	2.27%
2026-04-17	46.92	46.84	-0.23	-0.49%	46.43	47.17	24698	11546	2.21%
2026-04-16	46.88	47.07	0.34	0.73%	46.45	47.18	20294	9520	1.82%
2026-04-15	47.61	46.73	-0.33	-0.70%	46.66	47.75	28334	13348	2.53%
2026-04-14	46.44	47.06	1.05	2.28%	46.11	47.38	31875	14899	2.85%
2026-04-13	46.08	46.01	-0.32	-0.69%	45.76	46.33	18719	8609	1.67%
2026-04-10	45.88	46.33	0.79	1.73%	45.85	46.64	25774	11948	2.31%
2026-04-09	46.00	45.54	-0.72	-1.56%	45.26	46.05	19303	8804	1.73%
2026-04-08	44.66	46.26	2.56	5.86%	44.66	46.83	37838	17393	3.39%
2026-04-07	43.76	43.70	0.00	0.00%	43.56	44.32	12811	5627	1.15%
2026-04-03	44.76	43.70	-0.98	-2.19%	43.64	45.09	15954	7027	1.43%
2026-04-02	45.77	44.68	-1.27	-2.76%	44.40	46.30	20563	9286	1.84%
2026-04-01	45.64	45.95	1.11	2.48%	45.56	46.18	20250	9291	1.81%
2026-03-31	46.02	44.84	-1.10	-2.39%	44.77	46.40	22543	10265	2.02%
2026-03-30	45.65	45.94	-0.34	-0.73%	44.90	46.09	17924	8171	1.60%
2026-03-27	45.55	46.28	0.44	0.96%	45.11	46.59	16591	7659	1.48%
2026-03-26	47.07	45.84	-1.24	-2.63%	45.70	47.09	18606	8620	1.66%
2026-03-25	46.36	47.08	0.81	1.75%	46.36	47.27	21560	10106	1.93%
2026-03-24	46.24	46.27	0.81	1.78%	44.97	46.48	22613	10339	2.02%
2026-03-23	47.38	45.46	-2.56	-5.33%	45.07	47.82	38523	17866	3.45%
2026-03-20	48.01	48.02	0.13	0.27%	47.80	49.77	36618	17809	3.28%
2026-03-19	48.57	47.89	-1.41	-2.86%	47.67	48.92	23346	11258	2.09%
2026-03-18	49.48	49.30	0.01	0.02%	48.81	49.83	25183	12395	2.25%
2026-03-17	50.86	49.29	-1.51	-2.97%	49.28	51.08	31216	15596	2.79%
2026-03-16	51.40	50.80	-0.62	-1.21%	50.21	51.59	27795	14064	2.49%
2026-03-13	51.67	51.42	-0.42	-0.81%	51.15	52.18	23604	12189	2.11%
2026-03-12	53.01	51.84	-1.48	-2.78%	51.08	53.15	37491	19426	3.35%
2026-03-11	53.24	53.32	-0.07	-0.13%	53.01	54.35	32592	17481	2.92%
2026-03-10	52.79	53.39	1.05	2.01%	52.72	53.49	28149	14972	2.52%
2026-03-09	52.98	52.34	-1.79	-3.31%	51.24	52.98	48334	25131	4.32%
2026-03-06	53.49	54.13	0.31	0.58%	53.33	55.50	41017	22426	3.67%
2026-03-05	54.08	53.82	0.64	1.20%	53.18	54.69	42581	22990	3.81%
2026-03-04	52.11	53.18	0.34	0.64%	52.11	54.35	32504	17327	2.91%
2026-03-03	56.34	52.84	-2.71	-4.88%	52.51	56.52	65490	35159	5.86%
2026-03-02	56.23	55.55	-1.41	-2.48%	55.41	57.80	36288	20426	3.25%
2026-02-27	57.50	56.96	-1.10	-1.89%	56.15	57.66	36090	20534	3.23%
2026-02-26	57.07	58.06	1.32	2.33%	56.80	58.43	47196	27268	4.22%
2026-02-25	57.10	56.74	-0.46	-0.80%	56.50	57.86	34111	19444	3.05%
2026-02-24	57.76	57.20	-0.05	-0.09%	56.90	58.07	35359	20324	3.16%
2026-02-13	57.56	57.25	-0.94	-1.62%	56.72	58.58	38921	22472	3.48%
2026-02-12	56.58	58.19	1.76	3.12%	56.52	59.09	49954	28997	4.47%
2026-02-11	57.25	56.43	-1.02	-1.78%	56.33	57.60	30740	17450	2.75%
2026-02-10	58.51	57.45	-1.53	-2.59%	56.79	58.55	57174	32867	5.12%
2026-02-09	59.99	58.98	0.17	0.29%	58.51	60.70	48478	28707	4.34%
2026-02-06	59.30	58.81	-0.97	-1.62%	57.80	60.56	60430	35761	5.41%
2026-02-05	61.02	59.78	-2.40	-3.86%	58.06	61.49	72487	43113	6.49%
2026-02-04	64.21	62.18	-2.55	-3.94%	60.51	64.34	107710	66675	9.64%
2026-02-03	61.44	64.73	4.71	7.85%	59.01	67.90	146606	93169	13.12%
2026-02-02	58.57	60.02	2.49	4.33%	58.15	62.49	116087	70191	10.39%
2026-01-30	56.94	57.53	0.26	0.45%	54.83	58.47	74586	42158	6.67%
2026-01-29	58.94	57.27	-2.91	-4.84%	57.08	60.48	89747	52774	8.03%
2026-01-28	55.06	60.18	5.18	9.42%	54.91	63.00	154806	93479	13.85%
2026-01-27	55.08	55.00	-0.30	-0.54%	52.90	55.80	43034	23284	3.85%
2026-01-26	57.65	55.30	-2.65	-4.57%	55.16	58.90	60616	34038	5.42%