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
2025-09-16	43.00	45.58	2.98	7.00%	42.57	45.78	33946	15108	10.84%
2025-09-15	42.62	42.60	-0.26	-0.61%	41.79	42.96	13330	5639	4.25%
2025-09-12	42.80	42.86	-0.36	-0.83%	42.35	43.89	23902	10278	7.63%
2025-09-11	43.12	43.22	1.25	2.98%	41.71	43.98	26930	11517	8.60%
2025-09-10	41.40	41.97	0.59	1.43%	40.70	42.35	13697	5698	4.37%
2025-09-09	42.07	41.38	-0.72	-1.71%	41.10	42.35	13667	5695	4.36%
2025-09-08	41.60	42.10	0.49	1.18%	40.72	42.12	17704	7337	5.65%
2025-09-05	40.84	41.61	0.81	1.99%	40.66	41.68	15926	6583	5.08%
2025-09-04	41.75	40.80	-0.20	-0.49%	40.04	42.67	18302	7576	5.84%
2025-09-03	43.11	41.00	-2.10	-4.87%	40.92	43.71	19268	8131	6.15%
2025-09-02	44.97	43.10	-1.98	-4.39%	42.17	45.20	26066	11309	8.32%
2025-09-01	45.44	45.08	-0.92	-2.00%	44.61	46.50	32927	14907	10.51%
2025-08-29	45.00	46.00	-0.68	-1.46%	43.10	47.80	73515	32951	23.47%
2025-08-28	40.29	46.68	5.96	14.64%	38.08	47.56	89588	38810	28.60%
2025-08-27	42.85	40.72	-2.13	-4.97%	40.53	42.99	20558	8605	6.56%
2025-08-26	42.02	42.85	0.76	1.81%	41.42	43.50	24438	10407	7.80%
2025-08-25	40.99	42.09	1.40	3.44%	40.70	43.30	31711	13406	10.12%
2025-08-22	40.85	40.69	-0.16	-0.39%	40.46	41.05	8546	3478	2.73%
2025-08-21	41.36	40.85	-0.28	-0.68%	40.64	41.36	9149	3750	2.92%
2025-08-20	41.06	41.13	0.11	0.27%	40.70	41.21	8912	3649	2.84%
2025-08-19	40.16	41.02	0.74	1.84%	39.90	41.36	17514	7149	5.59%
2025-08-18	39.68	40.28	1.02	2.60%	39.39	40.35	11919	4770	3.80%
2025-08-15	39.33	39.26	0.26	0.67%	38.95	39.88	14335	5653	4.58%
2025-08-14	40.54	39.00	-1.32	-3.27%	39.00	40.68	12936	5129	4.13%
2025-08-13	40.30	40.32	0.06	0.15%	39.91	40.70	10449	4208	3.34%
2025-08-12	40.91	40.26	-0.23	-0.57%	40.06	40.91	9670	3902	3.09%
2025-08-11	40.04	40.49	0.48	1.20%	39.76	40.53	10513	4231	3.36%
2025-08-08	39.40	40.01	0.41	1.04%	39.30	40.15	10203	4054	3.26%
2025-08-07	39.85	39.60	-0.05	-0.13%	39.38	39.88	8742	3463	2.79%
2025-08-06	39.32	39.65	0.33	0.84%	39.24	40.08	12994	5160	4.15%
2025-08-05	38.88	39.32	0.49	1.26%	38.88	39.55	11630	4565	3.71%
2025-08-04	38.60	38.83	0.23	0.60%	38.00	38.94	10777	4159	3.44%
2025-08-01	37.60	38.60	0.91	2.41%	37.41	38.70	14942	5723	4.77%
2025-07-31	38.36	37.69	-0.48	-1.26%	37.56	38.59	9311	3548	2.97%
2025-07-30	38.51	38.17	-0.33	-0.86%	37.90	38.61	6453	2471	2.06%
2025-07-29	38.40	38.50	0.10	0.26%	37.76	39.12	12521	4802	4.00%
2025-07-28	38.13	38.40	0.16	0.42%	38.05	38.57	9428	3613	3.01%
2025-07-25	37.80	38.24	0.39	1.03%	37.71	38.28	8594	3266	2.74%
2025-07-24	37.25	37.85	0.34	0.91%	37.25	38.05	9507	3596	3.03%
2025-07-23	37.91	37.51	-0.49	-1.29%	37.50	38.15	11012	4157	3.52%
2025-07-22	38.38	38.00	-0.38	-0.99%	37.81	38.65	9809	3736	3.13%
2025-07-21	38.33	38.38	0.01	0.03%	37.89	38.48	10249	3922	3.27%
2025-07-18	38.00	38.37	0.39	1.03%	38.00	38.85	10644	4077	3.40%
2025-07-17	38.15	37.98	-0.17	-0.45%	37.84	38.49	11931	4549	3.81%
2025-07-16	38.38	38.15	0.12	0.32%	37.80	39.20	15978	6115	5.10%
2025-07-15	37.29	38.03	0.55	1.47%	37.27	39.80	27634	10643	8.82%
2025-07-14	36.77	37.48	0.70	1.90%	36.74	37.67	10598	3949	3.38%
2025-07-11	37.05	36.78	-0.27	-0.73%	36.54	37.38	7596	2796	2.42%
2025-07-10	37.31	37.05	-0.06	-0.16%	36.60	37.42	8462	3130	2.70%
2025-07-09	37.04	37.11	0.08	0.22%	36.98	37.39	10914	4059	3.48%
2025-07-08	36.99	37.03	-0.18	-0.48%	36.72	37.30	13660	5049	4.36%
2025-07-07	35.90	37.21	1.31	3.65%	35.90	37.99	23686	8774	7.56%
2025-07-04	36.34	35.90	-0.45	-1.24%	35.82	36.40	5745	2071	1.83%
2025-07-03	36.28	36.35	0.10	0.28%	36.01	36.49	7152	2596	2.28%
2025-07-02	36.30	36.25	0.14	0.39%	35.90	36.35	5803	2094	1.85%
2025-07-01	36.04	36.11	0.21	0.58%	35.67	36.29	7650	2756	2.44%
2025-06-30	35.54	35.90	0.55	1.56%	35.42	35.90	6963	2485	2.22%
2025-06-27	35.06	35.35	0.33	0.94%	35.05	35.43	4861	1714	1.55%
2025-06-26	35.30	35.02	-0.25	-0.71%	35.00	35.42	4898	1723	1.56%
2025-06-25	35.32	35.27	0.06	0.17%	35.00	35.44	7585	2673	2.42%
2025-06-24	34.25	35.21	1.08	3.16%	34.18	35.29	9014	3142	2.88%
2025-06-23	33.21	34.13	0.65	1.94%	33.02	34.29	6345	2145	2.03%
2025-06-20	33.62	33.48	-0.20	-0.59%	33.46	34.20	5942	2007	1.90%
2025-06-19	34.47	33.68	-0.87	-2.52%	33.60	34.72	7629	2597	2.44%
2025-06-18	34.74	34.55	-0.29	-0.83%	34.32	34.78	5014	1729	1.60%
2025-06-17	34.94	34.84	0.00	0.00%	34.56	35.02	6047	2099	1.93%
2025-06-16	34.46	34.84	0.38	1.10%	34.21	35.05	7810	2716	2.49%
2025-06-13	35.00	34.46	-0.57	-1.63%	34.22	35.10	9214	3184	2.94%
2025-06-12	34.81	35.03	0.05	0.14%	34.56	35.10	7609	2655	2.43%
2025-06-11	34.94	34.98	0.13	0.37%	34.70	35.29	8166	2865	2.61%
2025-06-10	35.36	34.85	-0.52	-1.47%	34.38	35.48	9896	3461	3.16%
2025-06-09	35.07	35.37	0.25	0.71%	35.07	35.39	8628	3045	2.75%