英搏尔(300681)股票行情
英搏尔(300681)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 25.25 | 25.43 | 0.01 | 0.04% | 25.16 | 25.75 | 69071 | 17587.08 | 3.60% | 0.00 |
| 2025-12-11 | 26.54 | 25.42 | -1.14 | -4.29% | 25.42 | 26.54 | 104323 | 26972.60 | 5.53% | 0.00 |
| 2025-12-10 | 26.88 | 26.56 | -0.61 | -2.25% | 26.38 | 26.88 | 81482 | 21660.55 | 4.36% | 0.00 |
| 2025-12-09 | 27.55 | 27.17 | -0.62 | -2.23% | 27.12 | 27.93 | 52444 | 14431.85 | 2.80% | 0.00 |
| 2025-12-08 | 27.80 | 27.79 | 0.02 | 0.07% | 27.61 | 28.08 | 61639 | 17172.66 | 3.30% | 0.00 |
| 2025-12-05 | 27.38 | 27.77 | 0.36 | 1.31% | 26.96 | 27.80 | 54201 | 14858.39 | 2.90% | 0.00 |
| 2025-12-04 | 27.54 | 27.41 | -0.17 | -0.62% | 27.12 | 27.88 | 38679 | 10624.53 | 2.07% | 0.00 |
| 2025-12-03 | 28.16 | 27.58 | -0.58 | -2.06% | 27.44 | 28.27 | 44402 | 12293.21 | 2.37% | 0.00 |
| 2025-12-02 | 28.40 | 28.16 | -0.24 | -0.85% | 27.86 | 28.40 | 33088 | 9300.01 | 1.77% | 0.00 |
| 2025-12-01 | 28.39 | 28.40 | 0.10 | 0.35% | 28.13 | 28.70 | 43660 | 12408.42 | 2.33% | 0.00 |
| 2025-11-28 | 27.87 | 28.30 | 0.39 | 1.40% | 27.61 | 28.32 | 38121 | 10687.09 | 2.04% | 0.00 |
| 2025-11-27 | 27.69 | 27.91 | 0.30 | 1.09% | 27.60 | 28.42 | 47669 | 13405.77 | 2.55% | 0.00 |
| 2025-11-26 | 27.80 | 27.61 | -0.19 | -0.68% | 27.59 | 28.00 | 33321 | 9253.09 | 1.78% | 0.00 |
| 2025-11-25 | 27.90 | 27.80 | -0.10 | -0.36% | 27.77 | 28.24 | 43990 | 12294.90 | 2.35% | 0.00 |
| 2025-11-24 | 27.16 | 27.90 | 0.74 | 2.72% | 26.88 | 28.10 | 63171 | 17365.85 | 3.38% | 0.00 |
| 2025-11-21 | 27.46 | 27.16 | -0.31 | -1.13% | 27.00 | 27.95 | 58168 | 15952.80 | 3.11% | 0.00 |
| 2025-11-20 | 28.11 | 27.47 | -0.50 | -1.79% | 27.33 | 28.33 | 41713 | 11526.82 | 2.23% | 0.00 |
| 2025-11-19 | 28.50 | 27.97 | -0.58 | -2.03% | 27.78 | 28.65 | 52180 | 14663.63 | 2.79% | 0.00 |
| 2025-11-18 | 29.23 | 28.55 | -0.59 | -2.02% | 28.37 | 29.23 | 67855 | 19432.63 | 3.63% | 0.00 |
| 2025-11-17 | 29.52 | 29.14 | -0.24 | -0.82% | 28.93 | 29.55 | 56212 | 16387.28 | 3.00% | 0.00 |
| 2025-11-14 | 29.70 | 29.38 | -0.53 | -1.77% | 29.33 | 30.05 | 72973 | 21661.26 | 3.90% | 0.00 |
| 2025-11-13 | 30.10 | 29.91 | -0.42 | -1.38% | 29.81 | 30.26 | 90273 | 27078.26 | 4.83% | 0.00 |
| 2025-11-12 | 31.08 | 30.33 | -1.05 | -3.35% | 30.02 | 31.43 | 112720 | 34467.53 | 6.03% | 0.00 |
| 2025-11-11 | 30.05 | 31.38 | 1.56 | 5.23% | 29.97 | 32.63 | 196227 | 61903.07 | 10.49% | 0.00 |
| 2025-11-10 | 29.60 | 29.82 | 0.21 | 0.71% | 29.42 | 30.07 | 50657 | 15089.79 | 2.71% | 0.00 |
| 2025-11-07 | 30.40 | 29.61 | -0.84 | -2.76% | 29.46 | 30.40 | 80643 | 23929.25 | 4.31% | 0.00 |
| 2025-11-06 | 29.79 | 30.45 | 0.65 | 2.18% | 29.69 | 30.87 | 81509 | 24686.25 | 4.36% | 20.00 |
| 2025-11-05 | 29.59 | 29.80 | -0.15 | -0.50% | 29.40 | 29.99 | 57027 | 16964.16 | 3.05% | 0.00 |
| 2025-11-04 | 31.00 | 29.95 | -1.26 | -4.04% | 29.71 | 31.20 | 114666 | 34523.27 | 6.13% | 0.00 |
| 2025-11-03 | 31.89 | 31.21 | -0.67 | -2.10% | 30.72 | 32.50 | 108925 | 34021.28 | 5.92% | 0.00 |
| 2025-10-31 | 30.95 | 31.88 | 0.80 | 2.57% | 30.95 | 32.48 | 139852 | 44813.06 | 7.60% | 0.00 |
| 2025-10-30 | 31.97 | 31.08 | -0.85 | -2.66% | 31.08 | 32.40 | 90723 | 28683.87 | 4.93% | 0.00 |
| 2025-10-29 | 31.13 | 31.93 | 0.64 | 2.05% | 31.13 | 32.10 | 117593 | 37337.96 | 6.39% | 0.00 |
| 2025-10-28 | 31.48 | 31.29 | -0.19 | -0.60% | 31.08 | 31.78 | 85671 | 26860.70 | 4.66% | 0.00 |
| 2025-10-27 | 31.99 | 31.48 | -0.21 | -0.66% | 30.93 | 32.08 | 135660 | 42688.27 | 7.38% | 0.00 |
| 2025-10-24 | 32.00 | 31.69 | -0.17 | -0.53% | 31.61 | 32.20 | 95620 | 30389.40 | 5.20% | 4.00 |
| 2025-10-23 | 31.43 | 31.86 | 0.43 | 1.37% | 30.90 | 31.89 | 112918 | 35459.63 | 6.14% | 0.00 |
| 2025-10-22 | 32.00 | 31.43 | -0.18 | -0.57% | 30.30 | 32.26 | 205627 | 64711.21 | 11.18% | 0.00 |
| 2025-10-21 | 30.71 | 31.61 | 1.14 | 3.74% | 30.62 | 31.75 | 131057 | 41050.87 | 7.13% | 0.00 |
| 2025-10-20 | 29.30 | 30.47 | 1.65 | 5.73% | 29.30 | 31.18 | 151907 | 46271.11 | 8.26% | 0.00 |
| 2025-10-17 | 30.57 | 28.82 | -1.74 | -5.69% | 28.80 | 30.74 | 108661 | 32085.44 | 5.91% | 40.00 |
| 2025-10-16 | 31.10 | 30.56 | -0.66 | -2.11% | 30.37 | 31.93 | 146021 | 45093.73 | 7.94% | 5.00 |
| 2025-10-15 | 31.50 | 31.22 | 0.36 | 1.17% | 30.50 | 31.68 | 100920 | 31439.01 | 5.49% | 33.00 |
| 2025-10-14 | 32.17 | 30.86 | -0.53 | -1.69% | 30.74 | 32.50 | 158068 | 49980.47 | 8.60% | 0.00 |
| 2025-10-13 | 30.04 | 31.39 | -0.56 | -1.75% | 29.10 | 31.71 | 153785 | 46901.08 | 8.36% | 0.00 |
| 2025-10-10 | 30.69 | 31.95 | 1.31 | 4.28% | 30.53 | 32.80 | 197086 | 62740.89 | 10.72% | 0.00 |
| 2025-10-09 | 30.90 | 30.64 | -0.03 | -0.10% | 30.56 | 31.19 | 73953 | 22827.04 | 4.02% | 0.00 |
| 2025-09-30 | 30.45 | 30.67 | 0.28 | 0.92% | 30.35 | 31.46 | 92846 | 28771.15 | 5.05% | 6.00 |
| 2025-09-29 | 30.27 | 30.39 | 0.12 | 0.40% | 29.82 | 31.00 | 98508 | 29813.92 | 5.36% | 0.00 |
| 2025-09-26 | 30.72 | 30.27 | -0.77 | -2.48% | 30.27 | 31.31 | 83968 | 25842.81 | 4.57% | 0.00 |
| 2025-09-25 | 31.48 | 31.04 | -0.44 | -1.40% | 30.81 | 31.65 | 114457 | 35794.92 | 6.22% | 0.00 |
| 2025-09-24 | 29.20 | 31.48 | 1.98 | 6.71% | 29.05 | 31.75 | 162541 | 49763.47 | 8.84% | 1.00 |
| 2025-09-23 | 29.96 | 29.50 | -0.48 | -1.60% | 28.72 | 30.08 | 72472 | 21195.17 | 3.94% | 5.00 |
| 2025-09-22 | 29.26 | 29.98 | 0.69 | 2.36% | 29.02 | 30.08 | 62926 | 18762.33 | 3.42% | 0.00 |
| 2025-09-19 | 30.21 | 29.29 | -0.92 | -3.05% | 29.10 | 30.34 | 86111 | 25486.20 | 4.68% | 0.00 |
| 2025-09-18 | 30.92 | 30.21 | -0.87 | -2.80% | 29.77 | 31.65 | 119586 | 36824.46 | 6.50% | 0.00 |
| 2025-09-17 | 30.61 | 31.08 | 0.36 | 1.17% | 30.50 | 31.50 | 90848 | 28198.71 | 4.94% | 0.00 |
| 2025-09-16 | 30.01 | 30.72 | 0.71 | 2.37% | 29.90 | 30.88 | 87641 | 26694.46 | 4.77% | 0.00 |
| 2025-09-15 | 30.36 | 30.01 | -0.09 | -0.30% | 29.95 | 30.69 | 71679 | 21647.39 | 3.90% | 0.00 |
| 2025-09-12 | 30.35 | 30.10 | -0.26 | -0.86% | 30.05 | 31.10 | 78548 | 23946.81 | 4.27% | 0.00 |
| 2025-09-11 | 29.24 | 30.36 | 1.04 | 3.55% | 28.88 | 30.54 | 95779 | 28625.79 | 5.21% | 0.00 |
| 2025-09-10 | 29.84 | 29.32 | -0.52 | -1.74% | 29.20 | 30.48 | 86487 | 25674.77 | 4.70% | 0.00 |
| 2025-09-09 | 30.21 | 29.84 | -0.59 | -1.94% | 29.75 | 30.40 | 50363 | 15095.51 | 2.74% | 0.00 |
| 2025-09-08 | 29.80 | 30.43 | 0.63 | 2.11% | 29.80 | 30.63 | 73185 | 22155.78 | 3.98% | 0.00 |
| 2025-09-05 | 29.31 | 29.80 | 0.49 | 1.67% | 29.08 | 29.95 | 69673 | 20705.54 | 3.79% | 0.10 |
| 2025-09-04 | 30.00 | 29.31 | -0.61 | -2.04% | 28.62 | 30.74 | 100235 | 29847.72 | 5.45% | 1.00 |
| 2025-09-03 | 30.94 | 29.92 | -1.01 | -3.27% | 29.85 | 31.02 | 75186 | 22847.14 | 4.09% | 0.00 |
| 2025-09-02 | 31.03 | 30.93 | -0.07 | -0.23% | 29.66 | 31.43 | 148470 | 45293.89 | 8.07% | 0.00 |
| 2025-09-01 | 31.80 | 31.00 | -0.80 | -2.52% | 30.82 | 32.19 | 108148 | 33784.91 | 5.88% | 0.00 |
| 2025-08-29 | 31.96 | 31.80 | 0.20 | 0.63% | 31.13 | 32.34 | 145609 | 46212.86 | 7.92% | 0.00 |
| 2025-08-28 | 31.33 | 31.60 | 0.42 | 1.35% | 30.42 | 31.93 | 115528 | 36087.07 | 6.28% | 0.00 |
| 2025-08-27 | 32.40 | 31.18 | -1.64 | -5.00% | 31.11 | 32.82 | 135737 | 43648.68 | 7.38% | 0.00 |
| 2025-08-26 | 32.30 | 32.82 | 0.33 | 1.02% | 31.88 | 33.68 | 144873 | 47322.04 | 7.88% | 0.00 |
| 2025-08-25 | 32.00 | 32.49 | 0.49 | 1.53% | 31.95 | 33.19 | 120806 | 39314.55 | 6.57% | 0.00 |
| 2025-08-22 | 31.75 | 32.00 | 0.15 | 0.47% | 31.65 | 32.24 | 89190 | 28469.30 | 4.85% | 0.00 |
| 2025-08-21 | 32.84 | 31.85 | -0.99 | -3.01% | 31.57 | 33.12 | 118079 | 38027.15 | 6.42% | 0.00 |
| 2025-08-20 | 32.46 | 32.84 | 0.21 | 0.64% | 32.10 | 33.10 | 110368 | 35997.48 | 6.00% | 0.00 |
| 2025-08-19 | 32.28 | 32.63 | 0.36 | 1.12% | 31.10 | 32.86 | 163383 | 52470.36 | 8.88% | 0.00 |
| 2025-08-18 | 32.62 | 32.27 | 0.25 | 0.78% | 31.64 | 32.89 | 141009 | 45565.55 | 7.67% | 1.00 |
| 2025-08-15 | 30.25 | 32.02 | 1.62 | 5.33% | 30.25 | 32.13 | 147018 | 46181.65 | 7.99% | 0.00 |
深证大盘股票行情在线 K线走势图
英搏尔(300681)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
