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
2025-04-03	39.75	42.50	2.40	5.99%	39.10	42.88	60765	25082	19.40%
2025-04-02	38.58	40.10	2.78	7.45%	37.94	43.33	40954	16525	13.07%
2025-04-01	36.84	37.32	0.47	1.28%	36.71	37.69	8357	3112	2.67%
2025-03-31	38.00	36.85	-0.44	-1.18%	36.02	38.00	7332	2691	2.34%
2025-03-28	37.70	37.29	-0.38	-1.01%	36.90	38.13	4852	1808	1.55%
2025-03-27	38.49	37.67	-0.43	-1.13%	37.17	38.49	5044	1900	1.61%
2025-03-26	37.47	38.10	0.50	1.33%	37.47	38.68	5982	2290	1.91%
2025-03-25	37.31	37.60	0.29	0.78%	36.81	38.25	6138	2313	1.96%
2025-03-24	38.50	37.31	-1.33	-3.44%	36.42	38.81	10709	4014	3.42%
2025-03-21	39.30	38.64	-0.85	-2.15%	38.50	39.44	8645	3355	2.76%
2025-03-20	39.10	39.49	0.33	0.84%	38.28	40.29	12003	4716	3.83%
2025-03-19	38.59	39.16	0.59	1.53%	38.52	39.42	11282	4406	3.60%
2025-03-18	38.35	38.57	0.22	0.57%	38.08	38.65	5620	2153	1.79%
2025-03-17	38.40	38.35	-0.04	-0.10%	38.05	39.19	8158	3123	2.60%
2025-03-14	37.99	38.39	-0.03	-0.08%	37.44	38.58	8765	3329	2.80%
2025-03-13	38.50	38.42	-0.08	-0.21%	37.91	39.24	12468	4801	3.98%
2025-03-12	39.17	38.50	-0.67	-1.71%	38.40	39.33	15252	5895	4.87%
2025-03-11	37.42	39.17	1.37	3.62%	37.25	39.67	23273	9032	7.43%
2025-03-10	37.20	37.80	0.58	1.56%	37.01	38.16	14791	5573	4.72%
2025-03-07	36.55	37.22	0.67	1.83%	36.20	37.76	18240	6804	5.82%
2025-03-06	36.02	36.55	0.52	1.44%	35.91	36.80	10402	3802	3.32%
2025-03-05	35.76	36.03	0.28	0.78%	35.10	36.09	6623	2357	2.11%
2025-03-04	34.86	35.75	0.89	2.55%	34.55	35.91	7548	2680	2.41%
2025-03-03	34.18	34.86	0.47	1.37%	34.18	35.31	7024	2454	2.24%
2025-02-28	35.83	34.39	-1.76	-4.87%	34.35	36.10	10500	3676	3.35%
2025-02-27	36.40	36.15	0.12	0.33%	35.55	36.93	10183	3691	3.25%
2025-02-26	35.49	36.03	0.46	1.29%	35.49	36.39	6970	2509	2.22%
2025-02-25	35.14	35.57	0.24	0.68%	34.99	35.98	7608	2701	2.43%
2025-02-24	35.48	35.33	-0.08	-0.23%	34.85	35.59	7348	2584	2.35%
2025-02-21	35.00	35.41	0.19	0.54%	34.58	35.48	7180	2520	2.29%
2025-02-20	34.32	35.22	0.78	2.26%	34.32	35.37	8535	2975	2.72%
2025-02-19	33.80	34.44	0.64	1.89%	33.77	34.57	6739	2310	2.15%
2025-02-18	34.66	33.80	-0.87	-2.51%	33.50	34.96	5473	1876	1.75%
2025-02-17	34.10	34.67	0.45	1.32%	34.03	34.73	5925	2041	1.89%
2025-02-14	34.20	34.22	-0.16	-0.47%	34.07	34.64	4322	1481	1.38%
2025-02-13	34.89	34.38	-0.44	-1.26%	34.26	35.36	5904	2044	1.88%
2025-02-12	34.85	34.82	-0.17	-0.49%	34.60	35.10	5004	1743	1.60%
2025-02-11	35.10	34.99	0.00	0.00%	34.43	35.38	5740	1994	1.83%
2025-02-10	34.58	34.99	0.40	1.16%	34.26	35.02	5633	1952	1.80%
2025-02-07	34.53	34.59	0.07	0.20%	34.21	35.04	7029	2429	2.24%
2025-02-06	33.81	34.52	0.72	2.13%	33.58	34.54	5969	2039	1.91%
2025-02-05	33.59	33.80	0.33	0.99%	33.33	34.03	5828	1959	1.86%
2025-01-27	33.65	33.47	-0.12	-0.36%	33.37	34.25	6251	2111	2.00%
2025-01-24	33.05	33.59	0.41	1.24%	32.91	33.81	4736	1576	1.51%
2025-01-23	33.30	33.18	0.20	0.61%	33.00	34.21	6404	2151	2.04%
2025-01-22	33.08	32.98	-0.42	-1.26%	32.81	33.44	4184	1384	1.34%
2025-01-21	33.83	33.40	-0.31	-0.92%	32.91	33.99	3436	1144	1.10%
2025-01-20	33.58	33.71	0.69	2.09%	33.05	33.98	5612	1885	1.79%
2025-01-17	33.01	33.02	-0.20	-0.60%	32.75	33.44	4276	1410	1.36%
2025-01-16	33.88	33.22	-0.04	-0.12%	32.85	33.88	3944	1309	1.26%
2025-01-15	33.66	33.26	-0.04	-0.12%	32.85	33.75	5217	1736	1.67%
2025-01-14	32.20	33.30	1.81	5.75%	31.81	33.30	6678	2187	2.13%
2025-01-13	31.16	31.49	0.12	0.38%	30.43	31.80	4179	1301	1.33%
2025-01-10	32.38	31.37	-1.01	-3.12%	31.36	32.85	5151	1652	1.64%
2025-01-09	32.28	32.38	0.08	0.25%	31.85	32.78	4332	1406	1.38%
2025-01-08	32.32	32.30	-0.32	-0.98%	31.29	32.67	5086	1630	1.62%
2025-01-07	31.86	32.62	0.72	2.26%	31.66	32.63	7898	2540	2.52%
2025-01-06	31.67	31.90	-0.12	-0.37%	30.83	32.50	6595	2094	2.10%
2025-01-03	34.32	32.02	-1.96	-5.77%	31.97	34.32	7617	2506	2.43%
2025-01-02	34.98	33.98	-0.53	-1.54%	33.60	36.00	6881	2373	2.18%
2024-12-31	35.40	34.51	-1.12	-3.14%	34.26	38.50	7056	2480	2.23%
2024-12-30	35.60	35.63	-0.35	-0.97%	34.82	36.00	4577	1625	1.45%
2024-12-27	36.00	35.98	-0.28	-0.77%	35.91	36.49	4901	1771	1.55%
2024-12-26	35.36	36.26	1.26	3.60%	34.98	36.56	6675	2406	2.11%
2024-12-25	35.88	35.00	-1.17	-3.23%	34.91	36.15	6971	2471	2.20%