英华特(301272)股票行情
英华特(301272)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 |
|---|
| 2025-12-17 | 38.35 | 38.92 | 0.67 | 1.75% | 37.70 | 39.12 | 7723 | 2966.52 | 2.47% | 0.00 |
| 2025-12-16 | 39.10 | 38.25 | -1.06 | -2.70% | 38.01 | 39.21 | 7382 | 2831.99 | 2.36% | 0.00 |
| 2025-12-15 | 39.00 | 39.31 | -0.06 | -0.15% | 38.84 | 39.95 | 9878 | 3882.86 | 3.15% | 0.00 |
| 2025-12-12 | 40.73 | 39.37 | -1.20 | -2.96% | 39.00 | 41.24 | 19903 | 7979.16 | 6.35% | 0.00 |
| 2025-12-11 | 41.90 | 40.57 | -1.33 | -3.17% | 40.50 | 42.10 | 6684 | 2747.80 | 2.13% | 0.00 |
| 2025-12-10 | 43.30 | 41.90 | -1.01 | -2.35% | 41.75 | 43.30 | 8165 | 3438.50 | 2.61% | 0.00 |
| 2025-12-09 | 42.53 | 42.91 | 0.55 | 1.30% | 42.30 | 44.43 | 15943 | 6927.72 | 5.09% | 0.00 |
| 2025-12-08 | 41.38 | 42.36 | 0.98 | 2.37% | 41.21 | 43.86 | 13954 | 5956.97 | 4.45% | 0.00 |
| 2025-12-05 | 40.91 | 41.38 | 0.75 | 1.85% | 40.20 | 41.70 | 5907 | 2417.76 | 1.89% | 0.00 |
| 2025-12-04 | 41.30 | 40.63 | -0.78 | -1.88% | 40.48 | 41.71 | 6592 | 2693.06 | 2.10% | 0.00 |
| 2025-12-03 | 41.99 | 41.41 | -0.37 | -0.89% | 41.14 | 42.20 | 3776 | 1569.11 | 1.21% | 0.00 |
| 2025-12-02 | 42.26 | 41.78 | -0.52 | -1.23% | 41.38 | 42.49 | 4286 | 1787.09 | 1.37% | 0.00 |
| 2025-12-01 | 42.82 | 42.30 | -0.10 | -0.24% | 42.15 | 43.30 | 5454 | 2328.64 | 1.74% | 0.00 |
| 2025-11-28 | 41.76 | 42.40 | 0.80 | 1.92% | 41.48 | 42.45 | 5119 | 2149.77 | 1.63% | 0.00 |
| 2025-11-27 | 41.45 | 41.60 | 0.35 | 0.85% | 41.32 | 42.07 | 4728 | 1974.36 | 1.51% | 0.00 |
| 2025-11-26 | 41.58 | 41.25 | -0.47 | -1.13% | 41.00 | 42.30 | 5070 | 2107.38 | 1.62% | 0.00 |
| 2025-11-25 | 42.50 | 41.72 | 0.02 | 0.05% | 41.61 | 42.54 | 5000 | 2099.54 | 1.60% | 0.00 |
| 2025-11-24 | 40.70 | 41.70 | 1.17 | 2.89% | 40.65 | 41.88 | 7725 | 3201.11 | 2.47% | 0.00 |
| 2025-11-21 | 42.39 | 40.53 | -2.13 | -4.99% | 40.52 | 42.86 | 9393 | 3871.64 | 3.00% | 0.00 |
| 2025-11-20 | 43.30 | 42.66 | -0.17 | -0.40% | 42.20 | 43.80 | 5978 | 2567.16 | 1.91% | 0.00 |
| 2025-11-19 | 44.38 | 42.83 | -1.54 | -3.47% | 42.50 | 44.80 | 10681 | 4626.77 | 3.41% | 0.00 |
| 2025-11-18 | 43.72 | 44.37 | 0.78 | 1.79% | 43.00 | 44.50 | 9582 | 4210.46 | 3.06% | 0.00 |
| 2025-11-17 | 43.47 | 43.59 | 0.21 | 0.48% | 43.20 | 43.88 | 7023 | 3059.14 | 2.24% | 0.00 |
| 2025-11-14 | 42.90 | 43.38 | 0.28 | 0.65% | 42.48 | 44.35 | 7639 | 3343.25 | 2.44% | 0.00 |
| 2025-11-13 | 43.00 | 43.18 | 0.08 | 0.19% | 42.75 | 43.73 | 6712 | 2904.40 | 2.14% | 0.00 |
| 2025-11-12 | 44.65 | 43.10 | -1.76 | -3.92% | 43.04 | 45.18 | 11219 | 4909.61 | 3.58% | 0.00 |
| 2025-11-11 | 43.48 | 44.86 | 1.74 | 4.04% | 43.16 | 45.45 | 14346 | 6392.21 | 4.58% | 0.00 |
| 2025-11-10 | 44.02 | 43.12 | -0.68 | -1.55% | 42.76 | 44.02 | 9663 | 4167.75 | 3.08% | 0.00 |
| 2025-11-07 | 44.17 | 43.80 | -0.52 | -1.17% | 43.58 | 44.39 | 6354 | 2784.68 | 2.03% | 0.00 |
| 2025-11-06 | 44.37 | 44.32 | 0.17 | 0.39% | 43.70 | 44.50 | 5877 | 2593.31 | 1.88% | 0.00 |
| 2025-11-05 | 44.00 | 44.15 | -0.21 | -0.47% | 43.82 | 44.69 | 7376 | 3272.29 | 2.35% | 0.00 |
| 2025-11-04 | 45.33 | 44.36 | -0.80 | -1.77% | 43.90 | 45.38 | 8543 | 3792.59 | 2.73% | 0.00 |
| 2025-11-03 | 45.56 | 45.16 | 0.26 | 0.58% | 44.55 | 45.63 | 8348 | 3752.47 | 2.66% | 0.00 |
| 2025-10-31 | 44.69 | 44.90 | 0.10 | 0.22% | 44.69 | 45.44 | 7802 | 3517.35 | 2.49% | 0.00 |
| 2025-10-30 | 46.43 | 44.80 | -1.41 | -3.05% | 44.69 | 46.66 | 10588 | 4801.98 | 3.38% | 0.00 |
| 2025-10-29 | 46.94 | 46.21 | -0.75 | -1.60% | 45.80 | 47.21 | 8434 | 3910.11 | 2.69% | 0.00 |
| 2025-10-28 | 46.68 | 46.96 | 0.28 | 0.60% | 46.45 | 47.92 | 10511 | 4952.78 | 3.36% | 0.00 |
| 2025-10-27 | 47.48 | 46.68 | -0.67 | -1.41% | 46.37 | 48.60 | 12195 | 5746.54 | 3.89% | 0.00 |
| 2025-10-24 | 47.47 | 47.35 | -0.05 | -0.11% | 46.35 | 47.99 | 14299 | 6703.60 | 4.56% | 0.00 |
| 2025-10-23 | 47.60 | 47.40 | 0.40 | 0.85% | 46.72 | 48.84 | 17184 | 8170.84 | 5.49% | 0.00 |
| 2025-10-22 | 47.84 | 47.00 | -0.84 | -1.76% | 46.64 | 48.26 | 7537 | 3560.67 | 2.41% | 50.00 |
| 2025-10-21 | 46.77 | 47.84 | 1.31 | 2.82% | 46.08 | 49.00 | 13555 | 6482.71 | 4.33% | 0.00 |
| 2025-10-20 | 46.49 | 46.53 | 0.36 | 0.78% | 46.06 | 47.47 | 6569 | 3065.69 | 2.10% | 0.00 |
| 2025-10-17 | 48.00 | 46.17 | -1.83 | -3.81% | 46.00 | 48.10 | 7960 | 3716.58 | 2.54% | 0.00 |
| 2025-10-16 | 49.09 | 48.00 | -1.10 | -2.24% | 47.51 | 49.55 | 6290 | 3034.11 | 2.01% | 0.00 |
| 2025-10-15 | 47.30 | 49.10 | 1.28 | 2.68% | 47.30 | 49.10 | 6375 | 3085.82 | 2.04% | 0.00 |
| 2025-10-14 | 49.97 | 47.82 | -1.92 | -3.86% | 47.42 | 50.42 | 11729 | 5669.12 | 3.74% | 0.00 |
| 2025-10-13 | 47.00 | 49.74 | -0.39 | -0.78% | 46.30 | 49.95 | 12643 | 6171.28 | 4.04% | 0.00 |
| 2025-10-10 | 52.30 | 50.13 | -2.55 | -4.84% | 49.79 | 52.30 | 14419 | 7315.62 | 4.60% | 0.00 |
| 2025-10-09 | 49.84 | 52.68 | 3.02 | 6.08% | 49.35 | 53.10 | 26386 | 13721.05 | 8.42% | 3.00 |
| 2025-09-30 | 49.70 | 49.66 | 0.00 | 0.00% | 49.14 | 50.88 | 9080 | 4516.74 | 2.90% | 0.00 |
| 2025-09-29 | 49.44 | 49.66 | 0.00 | 0.00% | 48.77 | 50.66 | 12931 | 6437.39 | 4.13% | 0.00 |
| 2025-09-26 | 50.61 | 49.66 | -0.92 | -1.82% | 48.81 | 51.48 | 19044 | 9515.80 | 6.08% | 0.00 |
| 2025-09-25 | 49.88 | 50.58 | 0.73 | 1.46% | 49.88 | 52.50 | 22649 | 11589.66 | 7.23% | 0.00 |
| 2025-09-24 | 48.00 | 49.85 | 2.07 | 4.33% | 47.03 | 50.00 | 23593 | 11475.36 | 7.53% | 0.00 |
| 2025-09-23 | 47.57 | 47.78 | 0.23 | 0.48% | 46.30 | 48.02 | 18527 | 8790.95 | 5.91% | 0.00 |
| 2025-09-22 | 46.80 | 47.55 | 0.35 | 0.74% | 45.60 | 48.57 | 26986 | 12780.78 | 8.61% | 0.00 |
| 2025-09-19 | 46.10 | 47.20 | 0.73 | 1.57% | 46.10 | 47.97 | 20350 | 9621.82 | 6.50% | 0.00 |
| 2025-09-18 | 46.79 | 46.47 | 0.15 | 0.32% | 45.65 | 47.78 | 23872 | 11129.89 | 7.62% | 0.00 |
| 2025-09-17 | 45.71 | 46.32 | 0.74 | 1.62% | 44.71 | 46.73 | 22931 | 10592.73 | 7.32% | 0.00 |
| 2025-09-16 | 43.00 | 45.58 | 2.98 | 7.00% | 42.57 | 45.78 | 33946 | 15108.88 | 10.84% | 0.00 |
| 2025-09-15 | 42.62 | 42.60 | -0.26 | -0.61% | 41.79 | 42.96 | 13330 | 5639.36 | 4.25% | 0.00 |
| 2025-09-12 | 42.80 | 42.86 | -0.36 | -0.83% | 42.35 | 43.89 | 23902 | 10278.77 | 7.63% | 0.00 |
| 2025-09-11 | 43.12 | 43.22 | 1.25 | 2.98% | 41.71 | 43.98 | 26930 | 11517.45 | 8.60% | 2.00 |
| 2025-09-10 | 41.40 | 41.97 | 0.59 | 1.43% | 40.70 | 42.35 | 13697 | 5698.45 | 4.37% | 0.00 |
| 2025-09-09 | 42.07 | 41.38 | -0.72 | -1.71% | 41.10 | 42.35 | 13667 | 5695.21 | 4.36% | 0.00 |
| 2025-09-08 | 41.60 | 42.10 | 0.49 | 1.18% | 40.72 | 42.12 | 17704 | 7337.17 | 5.65% | 0.00 |
| 2025-09-05 | 40.84 | 41.61 | 0.81 | 1.99% | 40.66 | 41.68 | 15926 | 6583.03 | 5.08% | 0.00 |
| 2025-09-04 | 41.75 | 40.80 | -0.20 | -0.49% | 40.04 | 42.67 | 18302 | 7576.12 | 5.84% | 0.00 |
| 2025-09-03 | 43.11 | 41.00 | -2.10 | -4.87% | 40.92 | 43.71 | 19268 | 8131.74 | 6.15% | 3.00 |
| 2025-09-02 | 44.97 | 43.10 | -1.98 | -4.39% | 42.17 | 45.20 | 26066 | 11309.54 | 8.32% | 0.00 |
| 2025-09-01 | 45.44 | 45.08 | -0.92 | -2.00% | 44.61 | 46.50 | 32927 | 14907.43 | 10.51% | 0.00 |
| 2025-08-29 | 45.00 | 46.00 | -0.68 | -1.46% | 43.10 | 47.80 | 73515 | 32951.64 | 23.47% | 2.00 |
| 2025-08-28 | 40.29 | 46.68 | 5.96 | 14.64% | 38.08 | 47.56 | 89588 | 38810.77 | 28.60% | 0.00 |
| 2025-08-27 | 42.85 | 40.72 | -2.13 | -4.97% | 40.53 | 42.99 | 20558 | 8605.91 | 6.56% | 0.00 |
| 2025-08-26 | 42.02 | 42.85 | 0.76 | 1.81% | 41.42 | 43.50 | 24438 | 10407.80 | 7.80% | 0.00 |
| 2025-08-25 | 40.99 | 42.09 | 1.40 | 3.44% | 40.70 | 43.30 | 31711 | 13406.18 | 10.12% | 0.00 |
| 2025-08-22 | 40.85 | 40.69 | -0.16 | -0.39% | 40.46 | 41.05 | 8546 | 3478.35 | 2.73% | 0.00 |
| 2025-08-21 | 41.36 | 40.85 | -0.28 | -0.68% | 40.64 | 41.36 | 9149 | 3750.23 | 2.92% | 0.00 |
| 2025-08-20 | 41.06 | 41.13 | 0.11 | 0.27% | 40.70 | 41.21 | 8912 | 3649.39 | 2.84% | 0.00 |
深证大盘股票行情在线 K线走势图
英华特(301272)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
