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
2026-06-18	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%
2026-05-12	47.19	47.85	0.52	1.10%	47.02	48.58	15868	7585	5.07%
2026-05-11	46.60	47.33	1.28	2.78%	45.89	47.58	15101	7096	4.82%
2026-05-08	45.57	46.05	0.53	1.16%	45.21	46.28	10339	4752	3.30%
2026-05-07	45.29	45.52	0.21	0.46%	45.05	46.60	14906	6835	4.76%
2026-05-06	44.42	45.31	0.71	1.59%	44.42	46.88	16624	7552	5.31%
2026-04-30	44.94	44.60	-0.29	-0.65%	44.36	45.25	10464	4685	3.34%
2026-04-29	44.65	44.89	0.23	0.52%	44.50	45.15	13669	6132	4.36%
2026-04-28	44.15	44.66	0.11	0.25%	44.01	46.57	15939	7178	5.09%
2026-04-27	42.91	44.55	2.06	4.85%	42.50	44.58	15518	6821	4.95%
2026-04-24	42.20	42.49	0.19	0.45%	42.00	42.90	5939	2519	1.90%
2026-04-23	43.88	42.30	-1.40	-3.20%	42.30	43.88	8686	3714	2.77%
2026-04-22	43.20	43.70	0.28	0.64%	42.76	44.56	15399	6689	4.92%
2026-04-21	42.48	43.42	1.51	3.60%	42.00	44.67	20508	8907	6.55%
2026-04-20	41.30	41.91	0.56	1.35%	41.10	42.30	7193	3003	2.30%
2026-04-17	41.26	41.35	0.29	0.71%	40.94	41.48	5370	2211	1.71%
2026-04-16	40.50	41.06	0.68	1.68%	39.96	41.28	6097	2483	1.95%
2026-04-15	40.65	40.38	-0.07	-0.17%	40.15	41.01	5205	2110	1.66%
2026-04-14	40.60	40.45	0.16	0.40%	39.89	40.88	5817	2351	1.86%
2026-04-13	40.77	40.29	-0.56	-1.37%	39.90	41.03	5846	2356	1.87%
2026-04-10	40.30	40.85	0.72	1.79%	40.14	41.13	4992	2040	1.59%
2026-04-09	40.94	40.13	-0.65	-1.59%	39.81	40.94	6505	2623	2.08%
2026-04-08	39.82	40.78	1.86	4.78%	39.63	40.87	9032	3658	2.88%
2026-04-07	37.87	38.92	1.20	3.18%	37.51	39.17	8741	3375	2.79%
2026-04-03	38.76	37.72	-1.04	-2.68%	37.50	38.90	7117	2694	2.27%
2026-04-02	39.61	38.76	-0.85	-2.15%	38.23	39.82	6494	2534	2.07%
2026-04-01	39.83	39.61	0.52	1.33%	39.21	40.24	8330	3302	2.66%
2026-03-31	39.80	39.09	-0.66	-1.66%	39.03	40.35	6886	2731	2.20%
2026-03-30	39.00	39.75	0.16	0.40%	38.91	39.97	6970	2747	2.22%
2026-03-27	38.07	39.59	1.07	2.78%	38.03	39.89	8450	3318	2.70%
2026-03-26	39.67	38.52	-1.21	-3.05%	38.42	40.11	6491	2538	2.07%
2026-03-25	38.99	39.73	1.06	2.74%	38.81	39.93	8092	3201	2.58%
2026-03-24	37.62	38.67	1.86	5.05%	36.72	38.77	10032	3777	3.20%
2026-03-23	39.39	36.81	-2.92	-7.35%	36.32	39.39	15870	6020	5.07%
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%