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
2026-08-20	52.98	52.26	-0.39	-0.74%	51.51	53.27	35959	18796	3.22%
2026-08-19	55.67	52.65	-4.10	-7.22%	52.00	55.67	46248	24859	4.14%
2026-08-18	56.56	56.75	0.42	0.75%	55.44	57.44	43932	24789	3.93%
2026-08-17	55.35	56.33	0.95	1.72%	54.71	56.66	47436	26462	4.24%
2026-08-14	56.00	55.38	0.17	0.31%	54.58	56.00	35901	19824	3.21%
2026-08-13	56.58	55.21	-0.85	-1.52%	55.06	57.30	62373	35105	5.58%
2026-08-12	53.22	56.06	3.29	6.23%	53.22	57.28	86741	48242	7.76%
2026-08-11	52.76	52.77	-0.63	-1.18%	51.80	53.85	39957	21099	3.57%
2026-08-10	54.68	53.40	-0.86	-1.58%	52.26	54.83	58202	30887	5.21%
2026-08-07	54.81	54.26	0.65	1.21%	52.79	56.27	69702	37728	6.24%
2026-08-06	51.81	53.61	0.62	1.17%	50.90	54.65	109580	58013	9.80%
2026-08-05	46.05	52.99	7.35	16.10%	45.33	54.32	121706	61540	10.89%
2026-08-04	43.81	45.64	2.34	5.40%	43.21	46.55	67835	30748	6.07%
2026-08-03	43.89	43.30	-0.50	-1.14%	42.60	44.25	55311	23913	4.95%
2026-07-31	45.82	43.80	0.89	2.07%	43.75	46.63	74664	33692	6.68%
2026-07-30	46.40	42.91	-3.84	-8.21%	42.00	46.75	67302	29567	6.02%
2026-07-29	48.09	46.75	-1.47	-3.05%	44.42	48.50	71169	32697	6.37%
2026-07-28	50.00	48.22	-2.65	-5.21%	47.80	51.38	41560	20436	3.72%
2026-07-27	50.00	50.87	0.51	1.01%	49.00	51.55	39059	19679	3.49%
2026-07-24	49.93	50.36	-0.32	-0.63%	49.55	51.65	31736	16044	2.84%
2026-07-23	51.50	50.68	-1.07	-2.07%	50.00	52.80	35253	18011	3.15%
2026-07-22	52.39	51.75	-0.36	-0.69%	51.00	54.34	59899	31576	5.36%
2026-07-21	50.10	52.11	2.20	4.41%	46.13	52.25	77333	38613	6.92%
2026-07-20	55.00	49.91	-3.41	-6.40%	48.18	55.22	60356	30918	5.40%
2026-07-17	59.36	53.32	-6.27	-10.52%	53.28	60.00	45646	25616	4.08%
2026-07-16	62.50	59.59	-4.01	-6.31%	59.14	63.69	59286	35990	5.30%
2026-07-15	66.00	63.60	-1.54	-2.36%	62.90	67.36	43252	27920	3.87%
2026-07-14	67.80	65.14	-2.29	-3.40%	62.00	68.75	73545	47678	6.58%
2026-07-13	67.00	67.43	-0.08	-0.12%	66.80	70.99	63192	43453	5.65%
2026-07-10	74.00	67.51	-5.24	-7.20%	67.50	74.36	65316	45969	5.84%
2026-07-09	71.64	72.75	2.14	3.03%	69.33	75.42	57608	41496	5.15%
2026-07-08	72.41	70.61	-0.83	-1.16%	68.02	74.32	49829	35482	4.46%
2026-07-07	69.00	71.44	2.43	3.52%	68.42	73.88	63670	45467	5.70%
2026-07-06	73.00	69.01	-3.09	-4.29%	67.00	73.39	72207	50304	6.46%
2026-07-03	78.00	72.10	-5.47	-7.05%	71.95	78.90	82000	61191	7.34%
2026-07-02	78.30	77.57	-7.68	-9.01%	77.16	84.00	76406	61142	6.84%
2026-07-01	90.67	85.25	-4.98	-5.52%	84.58	92.31	77508	68185	6.93%
2026-06-30	84.72	90.23	5.11	6.00%	84.72	93.33	94835	85889	8.48%
2026-06-29	84.40	85.12	1.69	2.03%	79.00	86.18	84440	70231	7.55%
2026-06-26	80.36	83.43	2.78	3.45%	77.89	85.60	80561	65582	7.21%
2026-06-25	79.09	80.65	1.65	2.09%	78.82	84.66	79366	64916	7.10%
2026-06-24	74.66	79.00	3.62	4.80%	71.95	79.79	74479	56590	6.66%
2026-06-23	78.93	75.38	-4.02	-5.06%	74.60	78.94	60704	46440	5.43%
2026-06-22	75.95	79.40	6.31	8.63%	74.88	84.68	103731	83222	9.28%
2026-06-18	72.95	73.09	-0.07	-0.10%	70.06	73.09	56309	40294	5.04%
2026-06-17	69.69	73.16	2.06	2.90%	69.69	73.96	70306	51232	6.29%
2026-06-16	66.62	71.10	4.17	6.23%	66.33	72.16	82980	58523	7.42%
2026-06-15	66.27	66.93	0.96	1.46%	65.04	68.30	56424	37814	5.05%
2026-06-12	72.92	65.97	-1.31	-1.95%	65.97	72.98	92871	64793	8.31%
2026-06-11	64.50	67.28	3.38	5.29%	64.08	70.49	80218	54472	7.18%
2026-06-10	62.84	63.90	-0.16	-0.25%	61.98	64.68	44871	28466	4.01%
2026-06-09	62.00	64.06	2.66	4.33%	61.59	65.08	55677	35363	4.98%
2026-06-08	63.50	61.40	-4.67	-7.07%	60.83	65.30	70574	44247	6.31%
2026-06-05	67.00	66.07	-1.54	-2.28%	65.11	69.96	63447	42270	5.68%
2026-06-04	62.71	67.61	3.33	5.18%	62.51	70.66	102485	69772	9.17%
2026-06-03	64.64	64.68	-0.32	-0.49%	63.88	68.00	70420	46725	6.30%
2026-06-02	64.22	65.00	0.58	0.90%	63.00	66.16	69595	45259	6.23%
2026-06-01	64.80	64.42	-0.47	-0.72%	63.00	67.70	54184	35272	4.85%
2026-05-29	69.12	64.89	-3.96	-5.75%	64.60	69.45	67973	45110	6.08%
2026-05-28	63.38	68.85	5.15	8.08%	61.68	71.20	121827	80814	10.90%
2026-05-27	64.51	63.70	-1.22	-1.88%	63.40	68.49	71023	46574	6.35%
2026-05-26	68.77	64.92	-2.48	-3.68%	64.00	68.87	85157	55591	7.62%
2026-05-25	69.22	67.40	-0.46	-0.68%	65.55	69.79	102750	69314	9.19%
2026-05-22	68.51	67.86	0.33	0.49%	65.00	69.20	110407	74315	9.88%
2026-05-21	73.37	67.53	-4.83	-6.67%	67.32	77.50	183914	132285	16.45%
2026-05-20	70.39	72.36	2.05	2.92%	69.51	72.97	101523	72340	9.08%
2026-05-19	65.22	70.31	3.64	5.46%	64.61	71.20	134825	91174	12.06%
2026-05-18	62.08	66.67	2.82	4.42%	61.80	69.55	188465	124734	16.86%
2026-05-15	58.00	63.85	5.15	8.77%	54.88	67.00	230722	140934	20.64%
2026-05-14	55.49	58.70	3.64	6.61%	54.75	59.41	152753	87200	13.67%
2026-05-13	53.60	55.06	0.34	0.62%	53.20	56.50	95488	52348	8.54%