英杰电气(300820)股票行情
英杰电气(300820)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 | 48.31 | 49.70 | 1.42 | 2.94% | 47.89 | 50.20 | 59599 | 29406.52 | 5.37% | 0.00 |
| 2025-12-11 | 48.29 | 48.28 | -0.02 | -0.04% | 47.67 | 48.77 | 29638 | 14299.31 | 2.67% | 0.00 |
| 2025-12-10 | 48.10 | 48.30 | 0.22 | 0.46% | 47.00 | 48.45 | 26640 | 12700.57 | 2.40% | 0.00 |
| 2025-12-09 | 49.58 | 48.08 | -1.17 | -2.38% | 47.89 | 49.60 | 36560 | 17716.62 | 3.29% | 0.00 |
| 2025-12-08 | 48.71 | 49.25 | 0.54 | 1.11% | 48.54 | 49.49 | 37757 | 18539.08 | 3.40% | 0.00 |
| 2025-12-05 | 48.18 | 48.71 | 0.48 | 1.00% | 47.78 | 48.89 | 28740 | 13917.54 | 2.59% | 0.00 |
| 2025-12-04 | 50.00 | 48.23 | -1.22 | -2.47% | 48.11 | 50.41 | 42535 | 20653.66 | 3.83% | 0.00 |
| 2025-12-03 | 50.63 | 49.45 | -1.18 | -2.33% | 49.23 | 50.98 | 53992 | 26834.30 | 4.86% | 1.00 |
| 2025-12-02 | 50.20 | 50.63 | -3.35 | -6.21% | 48.99 | 51.91 | 91531 | 46283.72 | 8.24% | 0.00 |
| 2025-12-01 | 59.02 | 53.98 | -2.13 | -3.80% | 53.68 | 59.50 | 136522 | 77326.88 | 12.29% | 0.00 |
| 2025-11-28 | 58.90 | 56.11 | -2.94 | -4.98% | 56.00 | 59.63 | 73977 | 42630.09 | 6.66% | 5.00 |
| 2025-11-27 | 58.30 | 59.05 | 0.40 | 0.68% | 57.89 | 61.88 | 84846 | 50716.36 | 7.64% | 0.00 |
| 2025-11-26 | 58.55 | 58.65 | -0.32 | -0.54% | 57.93 | 59.49 | 38007 | 22260.98 | 3.42% | 0.00 |
| 2025-11-25 | 59.52 | 58.97 | -0.51 | -0.86% | 58.41 | 59.89 | 49062 | 29006.54 | 4.42% | 0.00 |
| 2025-11-24 | 57.80 | 59.48 | 1.66 | 2.87% | 57.30 | 60.10 | 85184 | 50397.14 | 7.67% | 1.00 |
| 2025-11-21 | 56.10 | 57.82 | 0.65 | 1.14% | 55.29 | 58.10 | 62987 | 35874.84 | 5.67% | 0.00 |
| 2025-11-20 | 58.52 | 57.17 | -0.48 | -0.83% | 57.16 | 58.52 | 41168 | 23814.62 | 3.71% | 0.00 |
| 2025-11-19 | 56.41 | 57.65 | -0.64 | -1.10% | 56.40 | 58.00 | 53709 | 30721.57 | 4.84% | 0.00 |
| 2025-11-18 | 57.29 | 58.29 | 0.29 | 0.50% | 55.68 | 59.50 | 76616 | 43932.45 | 6.90% | 5.00 |
| 2025-11-17 | 55.90 | 58.00 | 1.22 | 2.15% | 55.02 | 58.50 | 79694 | 45828.79 | 7.18% | 2.00 |
| 2025-11-14 | 55.50 | 56.78 | 0.95 | 1.70% | 54.00 | 57.58 | 70143 | 39360.16 | 6.32% | 6.00 |
| 2025-11-13 | 55.88 | 55.83 | 0.14 | 0.25% | 54.88 | 57.49 | 64309 | 36377.07 | 5.79% | 3.00 |
| 2025-11-12 | 57.00 | 55.69 | -1.29 | -2.26% | 55.60 | 58.60 | 85364 | 48836.00 | 7.69% | 0.00 |
| 2025-11-11 | 54.80 | 56.98 | 2.46 | 4.51% | 54.50 | 57.50 | 90532 | 51209.39 | 8.15% | 6.00 |
| 2025-11-10 | 55.53 | 54.52 | -0.89 | -1.61% | 53.80 | 56.10 | 41942 | 22828.36 | 3.78% | 0.00 |
| 2025-11-07 | 56.00 | 55.41 | -0.99 | -1.76% | 55.00 | 56.10 | 54932 | 30490.42 | 4.95% | 0.00 |
| 2025-11-06 | 54.50 | 56.40 | 1.55 | 2.83% | 54.15 | 56.95 | 97857 | 54665.46 | 8.81% | 10.00 |
| 2025-11-05 | 51.70 | 54.85 | 1.81 | 3.41% | 51.51 | 55.30 | 73106 | 39450.84 | 6.58% | 7.00 |
| 2025-11-04 | 53.26 | 53.04 | -0.59 | -1.10% | 52.60 | 55.00 | 43684 | 23564.32 | 3.93% | 0.00 |
| 2025-11-03 | 53.40 | 53.63 | 0.73 | 1.38% | 53.00 | 54.40 | 41750 | 22407.00 | 3.76% | 0.00 |
| 2025-10-31 | 52.68 | 52.90 | 0.24 | 0.46% | 52.30 | 54.40 | 44490 | 23801.40 | 4.01% | 0.00 |
| 2025-10-30 | 54.50 | 52.66 | -2.50 | -4.53% | 52.66 | 54.88 | 57510 | 30782.46 | 5.18% | 0.00 |
| 2025-10-29 | 52.90 | 55.16 | 1.94 | 3.65% | 52.51 | 55.20 | 70421 | 38103.27 | 6.34% | 10.00 |
| 2025-10-28 | 51.75 | 53.22 | 1.18 | 2.27% | 51.60 | 54.49 | 67933 | 36358.23 | 6.12% | 0.00 |
| 2025-10-27 | 52.00 | 52.04 | 0.44 | 0.85% | 51.71 | 52.83 | 47542 | 24830.59 | 4.28% | 1.00 |
| 2025-10-24 | 51.04 | 51.60 | 0.56 | 1.10% | 50.70 | 51.97 | 41668 | 21396.11 | 3.75% | 5.00 |
| 2025-10-23 | 51.55 | 51.04 | -1.15 | -2.20% | 49.45 | 51.55 | 45236 | 22811.73 | 4.07% | 0.00 |
| 2025-10-22 | 50.94 | 52.19 | 1.27 | 2.49% | 49.81 | 53.13 | 61320 | 31595.00 | 5.52% | 0.00 |
| 2025-10-21 | 51.16 | 50.92 | 0.02 | 0.04% | 50.56 | 51.32 | 37084 | 18892.40 | 3.34% | 0.00 |
| 2025-10-20 | 52.01 | 50.90 | 0.04 | 0.08% | 50.41 | 52.32 | 42792 | 21973.85 | 3.85% | 0.00 |
| 2025-10-17 | 54.32 | 50.86 | -3.44 | -6.34% | 50.51 | 54.55 | 70689 | 36837.48 | 6.36% | 0.00 |
| 2025-10-16 | 57.80 | 54.30 | -2.33 | -4.11% | 54.03 | 57.83 | 78140 | 43046.20 | 7.04% | 8.00 |
| 2025-10-15 | 56.90 | 56.63 | -1.39 | -2.40% | 54.89 | 57.30 | 87528 | 49008.54 | 7.88% | 0.00 |
| 2025-10-14 | 58.80 | 58.02 | 0.02 | 0.03% | 57.00 | 60.41 | 127980 | 75296.62 | 11.52% | 4.00 |
| 2025-10-13 | 55.00 | 58.00 | -0.33 | -0.57% | 54.86 | 58.58 | 100698 | 57761.79 | 9.07% | 0.00 |
| 2025-10-10 | 62.26 | 58.33 | -3.93 | -6.31% | 57.80 | 62.36 | 149772 | 88096.98 | 13.49% | 0.00 |
| 2025-10-09 | 54.48 | 62.26 | 10.38 | 20.01% | 53.80 | 62.26 | 162129 | 93244.84 | 14.60% | 8.00 |
| 2025-09-30 | 51.05 | 51.88 | 0.91 | 1.79% | 50.80 | 52.85 | 38574 | 20077.54 | 3.47% | 50.00 |
| 2025-09-29 | 51.80 | 50.97 | -0.63 | -1.22% | 50.58 | 52.10 | 41682 | 21330.70 | 3.75% | 0.00 |
| 2025-09-26 | 51.69 | 51.60 | 0.09 | 0.17% | 51.56 | 53.55 | 72335 | 37950.62 | 6.51% | 0.00 |
| 2025-09-25 | 48.96 | 51.51 | 2.61 | 5.34% | 48.72 | 51.99 | 79774 | 40647.34 | 7.18% | 0.00 |
| 2025-09-24 | 47.26 | 48.90 | 1.63 | 3.45% | 46.63 | 50.13 | 41579 | 20189.85 | 3.74% | 0.00 |
| 2025-09-23 | 47.70 | 47.27 | -0.32 | -0.67% | 45.80 | 47.70 | 33473 | 15554.25 | 3.01% | 0.00 |
| 2025-09-22 | 47.12 | 47.59 | 0.11 | 0.23% | 47.05 | 47.64 | 18404 | 8715.96 | 1.66% | 0.00 |
| 2025-09-19 | 48.42 | 47.48 | -0.79 | -1.64% | 47.10 | 48.60 | 30541 | 14576.01 | 2.75% | 0.00 |
| 2025-09-18 | 49.00 | 48.27 | -0.87 | -1.77% | 47.84 | 50.43 | 39736 | 19573.06 | 3.58% | 0.00 |
| 2025-09-17 | 48.50 | 49.14 | 0.48 | 0.99% | 48.30 | 50.06 | 25427 | 12572.65 | 2.29% | 0.00 |
| 2025-09-16 | 48.80 | 48.66 | -0.08 | -0.16% | 48.05 | 48.92 | 22526 | 10937.07 | 2.03% | 0.00 |
| 2025-09-15 | 49.39 | 48.74 | -0.50 | -1.02% | 48.72 | 49.83 | 18658 | 9177.26 | 1.68% | 0.00 |
| 2025-09-12 | 50.01 | 49.24 | -0.68 | -1.36% | 48.92 | 50.20 | 20210 | 9998.07 | 1.82% | 0.00 |
| 2025-09-11 | 49.07 | 49.92 | 0.72 | 1.46% | 48.32 | 49.95 | 25887 | 12762.57 | 2.33% | 0.00 |
| 2025-09-10 | 50.51 | 49.20 | -1.51 | -2.98% | 49.18 | 50.89 | 29404 | 14647.55 | 2.65% | 0.00 |
| 2025-09-09 | 51.74 | 50.71 | -0.49 | -0.96% | 50.40 | 51.93 | 37276 | 19036.29 | 3.36% | 0.00 |
| 2025-09-08 | 50.00 | 51.20 | 1.37 | 2.75% | 49.36 | 51.45 | 47978 | 24175.86 | 4.32% | 0.00 |
| 2025-09-05 | 47.12 | 49.83 | 2.94 | 6.27% | 46.95 | 50.18 | 52368 | 25557.99 | 4.72% | 0.00 |
| 2025-09-04 | 48.53 | 46.89 | -1.31 | -2.72% | 46.12 | 49.48 | 36141 | 17316.31 | 3.25% | 0.00 |
| 2025-09-03 | 48.47 | 48.20 | -0.20 | -0.41% | 48.03 | 49.45 | 24980 | 12152.89 | 2.25% | 0.00 |
| 2025-09-02 | 50.35 | 48.40 | -1.60 | -3.20% | 48.16 | 50.56 | 37115 | 18180.31 | 3.34% | 0.00 |
| 2025-09-01 | 50.18 | 50.00 | -0.29 | -0.58% | 49.66 | 50.96 | 25188 | 12611.90 | 2.27% | 0.00 |
| 2025-08-29 | 50.81 | 50.29 | -0.69 | -1.35% | 49.68 | 51.20 | 31667 | 15933.10 | 2.85% | 0.00 |
| 2025-08-28 | 50.44 | 50.98 | 0.54 | 1.07% | 49.35 | 51.28 | 38659 | 19516.98 | 3.48% | 0.00 |
| 2025-08-27 | 51.90 | 50.44 | -1.04 | -2.02% | 50.30 | 53.00 | 53327 | 27712.95 | 4.80% | 0.00 |
| 2025-08-26 | 51.50 | 51.48 | -0.09 | -0.17% | 51.16 | 52.47 | 37419 | 19387.75 | 3.37% | 0.00 |
| 2025-08-25 | 52.45 | 51.57 | -0.25 | -0.48% | 51.26 | 52.96 | 45464 | 23570.73 | 4.09% | 0.00 |
| 2025-08-22 | 50.48 | 51.82 | 1.07 | 2.11% | 50.11 | 51.83 | 48032 | 24540.21 | 4.32% | 0.00 |
| 2025-08-21 | 51.59 | 50.75 | -0.77 | -1.49% | 50.55 | 51.69 | 28013 | 14283.82 | 2.52% | 0.00 |
| 2025-08-20 | 50.90 | 51.52 | 0.62 | 1.22% | 50.22 | 51.80 | 37852 | 19359.73 | 3.41% | 0.00 |
| 2025-08-19 | 51.06 | 50.90 | -0.18 | -0.35% | 50.47 | 51.58 | 33311 | 16952.88 | 3.00% | 0.00 |
| 2025-08-18 | 50.63 | 51.08 | 0.67 | 1.33% | 50.28 | 51.37 | 45888 | 23336.33 | 4.13% | 0.00 |
| 2025-08-15 | 48.84 | 50.41 | 1.52 | 3.11% | 48.80 | 50.50 | 46874 | 23470.08 | 4.22% | 7.00 |
深证大盘股票行情在线 K线走势图
英杰电气(300820)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
