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
2025-08-01	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%
2025-06-06	34.80	35.12	0.33	0.95%	34.46	35.57	8903	3111	2.84%
2025-06-05	34.82	34.79	-0.03	-0.09%	34.41	34.97	6622	2302	2.11%
2025-06-04	34.50	34.82	0.35	1.02%	34.32	34.92	6882	2387	2.20%
2025-06-03	34.14	34.47	0.53	1.56%	34.00	34.47	7479	2561	2.39%
2025-05-30	34.89	33.94	-0.83	-2.39%	33.85	34.91	10248	3497	3.27%
2025-05-29	35.07	35.37	0.41	1.17%	34.82	35.40	12598	4431	4.02%
2025-05-28	35.43	34.96	-0.44	-1.24%	34.81	35.67	8124	2858	2.59%
2025-05-27	35.56	35.40	-0.30	-0.84%	34.96	35.77	8428	2973	2.69%
2025-05-26	35.49	35.70	0.40	1.13%	35.15	35.86	7567	2683	2.42%
2025-05-23	35.39	35.30	-0.09	-0.25%	34.88	36.28	10473	3734	3.34%
2025-05-22	36.28	35.39	-0.88	-2.43%	35.17	36.96	12282	4419	3.92%
2025-05-21	37.59	36.27	-1.17	-3.13%	36.21	37.64	11775	4315	3.76%
2025-05-20	36.55	37.44	0.90	2.46%	36.12	37.50	10443	3873	3.33%
2025-05-19	36.80	36.54	-0.26	-0.71%	35.90	36.95	8537	3103	2.72%
2025-05-16	36.35	36.80	0.24	0.66%	36.21	37.10	8116	2991	2.59%
2025-05-15	36.47	36.56	0.09	0.25%	36.08	36.89	8681	3164	2.77%
2025-05-14	37.20	36.47	-0.87	-2.33%	36.30	37.78	13258	4887	4.23%
2025-05-13	38.08	37.34	-0.65	-1.71%	37.22	38.27	9553	3590	3.05%
2025-05-12	37.98	37.99	0.01	0.03%	37.50	38.45	10929	4139	3.49%
2025-05-09	38.20	37.98	-0.72	-1.86%	37.70	38.87	12092	4606	3.86%
2025-05-08	36.99	38.70	1.42	3.81%	36.67	38.93	19295	7410	6.16%
2025-05-07	36.81	37.28	0.75	2.05%	36.53	37.64	14317	5304	4.57%
2025-05-06	35.55	36.53	1.45	4.13%	35.20	36.55	14543	5247	4.64%
2025-04-30	35.02	35.08	0.08	0.23%	35.02	35.45	6697	2354	2.14%
2025-04-29	34.71	35.00	0.14	0.40%	34.60	35.56	9459	3326	3.02%
2025-04-28	36.70	34.86	-3.29	-8.62%	34.72	36.70	19386	6828	6.19%
2025-04-25	37.23	38.15	1.20	3.25%	37.20	39.21	14315	5430	4.57%
2025-04-24	37.31	36.95	-0.37	-0.99%	36.70	37.77	9553	3549	3.05%