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
2026-03-20	41.89	39.73	-2.18	-5.20%	39.60	42.29	11988	4888	3.83%
2026-03-19	42.92	41.91	-1.13	-2.63%	41.61	43.80	8747	3717	2.79%
2026-03-18	42.37	43.04	1.02	2.43%	41.78	43.08	9332	3959	2.98%
2026-03-17	43.90	42.02	-1.57	-3.60%	42.00	44.10	11245	4834	3.59%
2026-03-16	44.50	43.59	-2.30	-5.01%	43.11	45.30	27535	12133	8.79%
2026-03-13	43.48	45.89	2.44	5.62%	43.00	47.48	27221	12443	8.69%
2026-03-12	44.23	43.45	-0.78	-1.76%	43.20	44.45	7592	3325	2.42%
2026-03-11	44.43	44.23	-0.20	-0.45%	43.93	45.21	9286	4132	2.96%
2026-03-10	43.01	44.43	1.75	4.10%	43.01	44.46	8864	3900	2.83%
2026-03-09	42.62	42.68	-0.37	-0.86%	41.53	42.99	9325	3945	2.98%
2026-03-06	41.69	43.05	1.28	3.06%	41.14	43.43	12000	5144	3.83%
2026-03-05	42.27	41.77	0.31	0.75%	41.45	42.89	7625	3220	2.43%
2026-03-04	41.17	41.46	-0.14	-0.34%	41.06	42.07	9520	3955	3.04%
2026-03-03	42.99	41.60	-1.18	-2.76%	41.60	44.00	15719	6712	5.02%
2026-03-02	44.00	42.78	-2.05	-4.57%	42.58	44.65	17075	7386	5.45%
2026-02-27	45.25	44.83	-0.72	-1.58%	44.25	45.48	11590	5173	3.70%
2026-02-26	44.35	45.55	1.20	2.71%	44.15	45.98	14868	6701	4.75%
2026-02-25	44.92	44.35	-0.15	-0.34%	44.12	44.92	9700	4310	3.10%
2026-02-24	45.02	44.50	-0.07	-0.16%	43.93	45.15	11677	5190	3.73%
2026-02-13	45.91	44.57	-1.11	-2.43%	44.51	46.16	18849	8532	6.02%
2026-02-12	45.52	45.68	1.70	3.87%	44.15	48.24	36603	16913	11.68%
2026-02-11	43.95	43.98	0.06	0.14%	43.76	44.18	4828	2122	1.54%
2026-02-10	44.20	43.92	-0.33	-0.75%	43.90	44.57	6216	2743	1.98%
2026-02-09	43.49	44.25	1.24	2.88%	43.25	44.46	10165	4477	3.24%
2026-02-06	42.70	43.01	0.31	0.73%	42.37	43.35	8495	3655	2.71%
2026-02-05	42.51	42.70	0.19	0.45%	42.16	43.33	8701	3729	2.78%
2026-02-04	42.60	42.51	0.01	0.02%	42.15	42.99	7029	2988	2.24%
2026-02-03	41.74	42.50	1.12	2.71%	41.74	42.60	9535	4035	3.04%
2026-02-02	41.69	41.38	-0.50	-1.19%	41.27	42.40	10576	4447	3.38%
2026-01-30	41.18	41.88	0.87	2.12%	40.57	41.90	8458	3497	2.70%
2026-01-29	41.35	41.01	-0.44	-1.06%	40.58	42.10	9114	3774	2.91%
2026-01-28	42.74	41.45	-1.29	-3.02%	41.41	42.95	7274	3040	2.32%
2026-01-27	42.80	42.74	0.16	0.38%	40.88	42.87	10148	4269	3.24%
2026-01-26	43.54	42.58	-0.75	-1.73%	42.11	43.55	10394	4428	3.32%
2026-01-23	43.62	43.33	-0.09	-0.21%	43.18	43.68	7998	3469	2.55%
2026-01-22	43.64	43.42	-0.11	-0.25%	42.91	43.70	9044	3920	2.89%
2026-01-21	43.13	43.53	0.40	0.93%	42.62	43.80	10678	4629	3.41%
2026-01-20	43.78	43.13	-0.21	-0.48%	42.80	44.40	17346	7563	5.54%
2026-01-19	42.70	43.34	0.48	1.12%	42.67	43.54	10878	4700	3.47%
2026-01-16	42.56	42.86	0.33	0.78%	42.09	43.06	10288	4376	3.28%
2026-01-15	41.75	42.53	0.79	1.89%	41.53	42.53	12100	5106	3.86%
2026-01-14	41.71	41.74	-0.01	-0.02%	40.90	42.23	13450	5610	4.29%
2026-01-13	41.75	41.75	0.02	0.05%	40.95	42.33	10899	4547	3.48%
2026-01-12	41.08	41.73	0.85	2.08%	40.60	41.81	10478	4323	3.34%
2026-01-09	40.80	40.88	0.18	0.44%	40.34	41.05	8461	3447	2.70%
2026-01-08	40.20	40.70	0.36	0.89%	40.18	41.15	9523	3869	3.04%
2026-01-07	41.07	40.34	-0.73	-1.78%	40.09	41.39	16493	6711	5.26%
2026-01-06	41.99	41.07	-0.50	-1.20%	41.01	42.00	9215	3818	2.94%
2026-01-05	41.06	41.57	0.52	1.27%	40.62	41.78	9854	4084	3.15%
2025-12-31	39.90	41.05	1.15	2.88%	39.82	41.49	9593	3901	3.06%
2025-12-30	40.14	39.90	-0.19	-0.47%	39.68	40.30	5047	2016	1.61%
2025-12-29	40.15	40.09	0.14	0.35%	39.68	40.33	5048	2017	1.61%
2025-12-26	40.48	39.95	-0.52	-1.28%	39.90	40.78	6745	2716	2.15%
2025-12-25	40.40	40.47	0.64	1.61%	39.85	40.58	5610	2257	1.79%
2025-12-24	39.39	39.83	0.44	1.12%	39.27	40.22	6214	2480	1.98%
2025-12-23	40.05	39.39	-0.47	-1.18%	39.27	40.22	6806	2689	2.17%
2025-12-22	40.17	39.86	-0.31	-0.77%	39.53	40.75	7245	2911	2.31%
2025-12-19	40.28	40.17	0.24	0.60%	39.71	40.37	4661	1868	1.49%
2025-12-18	38.92	39.93	1.01	2.60%	38.72	40.20	10242	4063	3.27%
2025-12-17	38.35	38.92	0.67	1.75%	37.70	39.12	7723	2966	2.47%
2025-12-16	39.10	38.25	-1.06	-2.70%	38.01	39.21	7382	2831	2.36%
2025-12-15	39.00	39.31	-0.06	-0.15%	38.84	39.95	9878	3882	3.15%
2025-12-12	40.73	39.37	-1.20	-2.96%	39.00	41.24	19903	7979	6.35%