英华特 (301272) - 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	33.81	34.28	0.47	1.39%	33.71	34.90	5769	1975	1.56%
2026-08-19	35.09	33.81	-0.96	-2.76%	33.54	35.09	8005	2730	2.16%
2026-08-18	34.90	34.77	0.06	0.17%	34.20	34.90	6430	2218	1.74%
2026-08-17	33.96	34.71	0.75	2.21%	33.34	34.82	7131	2454	1.93%
2026-08-14	33.78	33.96	0.20	0.59%	33.65	34.20	4704	1594	1.27%
2026-08-13	34.14	33.76	-0.53	-1.55%	33.76	34.47	5513	1885	1.49%
2026-08-12	33.91	34.29	0.38	1.12%	33.85	34.46	5136	1755	1.39%
2026-08-11	34.37	33.91	-0.45	-1.31%	33.60	34.45	5612	1904	1.52%
2026-08-10	33.30	34.36	1.03	3.09%	33.05	34.37	7934	2683	2.14%
2026-08-07	33.23	33.33	0.16	0.48%	32.64	33.37	8837	2919	2.39%
2026-08-06	32.84	33.17	0.35	1.07%	32.61	33.22	6953	2290	1.88%
2026-08-05	33.15	32.82	-0.37	-1.11%	32.52	33.69	10775	3557	2.91%
2026-08-04	32.50	33.19	0.82	2.53%	32.37	33.90	12308	4074	3.33%
2026-08-03	31.17	32.37	1.20	3.85%	31.15	32.41	10777	3434	2.91%
2026-07-31	30.70	31.17	0.77	2.53%	30.65	31.49	7973	2483	2.15%
2026-07-30	30.93	30.40	-0.53	-1.71%	30.13	31.15	7761	2384	2.10%
2026-07-29	30.17	30.93	0.88	2.93%	30.12	31.09	8181	2501	2.21%
2026-07-28	30.00	30.05	-0.02	-0.07%	29.60	30.61	6397	1935	1.73%
2026-07-27	29.08	30.07	0.72	2.45%	29.08	30.27	6560	1963	1.77%
2026-07-24	29.65	29.35	-0.62	-2.07%	29.03	29.97	5091	1497	1.38%
2026-07-23	28.83	29.97	0.85	2.92%	28.75	30.05	7662	2264	2.07%
2026-07-22	29.88	29.12	-0.76	-2.54%	28.78	29.97	11029	3225	2.98%
2026-07-21	29.80	29.88	-0.41	-1.35%	28.26	30.43	12944	3799	3.50%
2026-07-20	31.49	30.29	-0.71	-2.29%	29.46	31.84	10936	3356	2.95%
2026-07-17	31.94	31.00	-1.00	-3.13%	30.71	32.63	11399	3605	3.08%
2026-07-16	31.80	32.00	-0.20	-0.62%	31.65	32.89	6683	2157	1.81%
2026-07-15	31.93	32.20	0.19	0.59%	31.73	32.72	6450	2080	1.74%
2026-07-14	31.54	32.01	0.28	0.88%	30.89	32.16	8518	2680	2.30%
2026-07-13	33.13	31.73	-1.40	-4.23%	31.20	33.13	6785	2169	1.83%
2026-07-10	32.00	33.13	1.13	3.53%	31.42	33.50	8419	2763	2.68%
2026-07-09	32.20	32.00	0.00	0.00%	31.03	32.50	7224	2283	2.30%
2026-07-08	32.40	32.00	-0.65	-1.99%	31.44	32.59	7475	2380	2.38%
2026-07-07	33.83	32.65	-1.17	-3.46%	32.15	33.93	8626	2824	2.75%
2026-07-06	34.24	33.82	-0.42	-1.23%	33.68	34.95	8419	2872	2.68%
2026-07-03	33.50	34.24	1.04	3.13%	33.20	34.60	11811	4021	3.76%
2026-07-02	33.25	33.20	-0.15	-0.45%	33.02	34.50	11478	3881	3.65%
2026-07-01	32.74	33.35	0.41	1.24%	32.55	33.80	12195	4049	3.88%
2026-06-30	32.50	32.94	0.21	0.64%	32.10	33.06	9004	2945	2.87%
2026-06-29	33.08	32.73	-0.07	-0.21%	31.21	33.10	13007	4183	4.14%
2026-06-26	33.30	32.80	-0.80	-2.38%	32.26	33.81	12395	4045	3.95%
2026-06-25	34.72	33.60	-1.12	-3.23%	33.02	35.23	13338	4503	4.25%
2026-06-24	36.10	34.72	-1.38	-3.82%	34.12	36.34	12994	4536	4.14%
2026-06-23	35.70	36.10	0.22	0.61%	35.65	36.85	9902	3603	3.16%
2026-06-22	36.02	35.88	-0.41	-1.13%	34.41	36.26	13160	4635	4.20%
2026-06-18	36.26	36.29	0.03	0.08%	35.72	37.31	7961	2899	2.54%
2026-06-17	37.07	36.26	-0.89	-2.40%	36.08	37.07	8316	3023	2.65%
2026-06-16	36.76	37.15	0.32	0.87%	36.01	37.58	9826	3622	3.14%
2026-06-15	36.69	36.83	0.21	0.57%	36.40	37.43	8601	3182	2.75%
2026-06-12	36.55	36.62	0.17	0.47%	36.08	37.30	7819	2875	2.50%
2026-06-11	36.49	36.45	-0.41	-1.11%	35.62	36.95	7888	2855	2.52%
2026-06-10	37.18	36.86	-0.51	-1.36%	35.97	37.45	7644	2793	2.44%
2026-06-09	37.22	37.37	0.37	1.00%	36.80	37.75	8600	3203	2.75%
2026-06-08	38.33	37.00	-1.43	-3.72%	36.37	39.12	11266	4239	3.60%
2026-06-05	37.80	38.43	0.44	1.16%	37.02	39.20	11559	4430	3.69%
2026-06-04	37.97	37.99	-0.21	-0.55%	37.59	39.10	7693	2940	2.46%
2026-06-03	38.86	38.20	-0.66	-1.70%	37.77	39.02	9172	3521	2.93%
2026-06-02	40.47	38.86	-1.36	-3.38%	38.40	40.64	9373	3651	2.99%
2026-06-01	39.52	40.22	0.48	1.21%	39.24	40.68	10270	4117	3.28%
2026-05-29	42.23	39.74	-2.19	-5.22%	39.21	42.66	12413	5010	3.96%
2026-05-28	42.11	42.27	0.16	0.38%	40.92	42.89	10823	4521	3.45%
2026-05-27	43.65	42.11	-1.37	-3.15%	41.62	43.80	11335	4798	3.62%
2026-05-26	45.09	43.48	-1.62	-3.59%	42.87	45.28	10256	4480	3.27%
2026-05-25	46.28	45.10	-1.25	-2.70%	44.61	46.65	9582	4340	3.06%
2026-05-22	45.43	46.35	1.39	3.09%	44.71	46.76	10191	4675	3.25%
2026-05-21	46.56	44.96	-1.44	-3.10%	44.82	47.20	10490	4859	3.35%
2026-05-20	46.63	46.40	-0.41	-0.88%	45.93	47.00	7938	3681	2.53%
2026-05-19	46.00	46.81	0.67	1.45%	45.89	47.17	12811	5960	4.09%
2026-05-18	45.86	46.14	-0.02	-0.04%	45.80	46.79	13716	6326	4.38%
2026-05-15	46.46	46.16	-0.39	-0.84%	45.90	47.31	10105	4707	3.23%
2026-05-14	46.47	46.55	0.07	0.15%	46.00	47.41	11257	5254	3.59%
2026-05-13	47.86	46.48	-1.37	-2.86%	46.28	47.86	14947	7007	4.77%