英华特(301272)股票行情 英华特股票行情 301272股票行情_爱股网
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 |
|---|
| 2025-10-29 | 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 |
| 2025-08-19 | 40.16 | 41.02 | 0.74 | 1.84% | 39.90 | 41.36 | 17514 | 7149.54 | 5.59% | 0.00 |
| 2025-08-18 | 39.68 | 40.28 | 1.02 | 2.60% | 39.39 | 40.35 | 11919 | 4770.02 | 3.80% | 0.00 |
| 2025-08-15 | 39.33 | 39.26 | 0.26 | 0.67% | 38.95 | 39.88 | 14335 | 5653.69 | 4.58% | 0.00 |
| 2025-08-14 | 40.54 | 39.00 | -1.32 | -3.27% | 39.00 | 40.68 | 12936 | 5129.47 | 4.13% | 0.00 |
| 2025-08-13 | 40.30 | 40.32 | 0.06 | 0.15% | 39.91 | 40.70 | 10449 | 4208.84 | 3.34% | 0.00 |
| 2025-08-12 | 40.91 | 40.26 | -0.23 | -0.57% | 40.06 | 40.91 | 9670 | 3902.57 | 3.09% | 0.00 |
| 2025-08-11 | 40.04 | 40.49 | 0.48 | 1.20% | 39.76 | 40.53 | 10513 | 4231.23 | 3.36% | 0.00 |
| 2025-08-08 | 39.40 | 40.01 | 0.41 | 1.04% | 39.30 | 40.15 | 10203 | 4054.18 | 3.26% | 0.00 |
| 2025-08-07 | 39.85 | 39.60 | -0.05 | -0.13% | 39.38 | 39.88 | 8742 | 3463.96 | 2.79% | 0.00 |
| 2025-08-06 | 39.32 | 39.65 | 0.33 | 0.84% | 39.24 | 40.08 | 12994 | 5160.85 | 4.15% | 0.00 |
| 2025-08-05 | 38.88 | 39.32 | 0.49 | 1.26% | 38.88 | 39.55 | 11630 | 4565.77 | 3.71% | 0.00 |
| 2025-08-04 | 38.60 | 38.83 | 0.23 | 0.60% | 38.00 | 38.94 | 10777 | 4159.07 | 3.44% | 0.00 |
| 2025-08-01 | 37.60 | 38.60 | 0.91 | 2.41% | 37.41 | 38.70 | 14942 | 5723.37 | 4.77% | 0.00 |
| 2025-07-31 | 38.36 | 37.69 | -0.48 | -1.26% | 37.56 | 38.59 | 9311 | 3548.28 | 2.97% | 0.00 |
| 2025-07-30 | 38.51 | 38.17 | -0.33 | -0.86% | 37.90 | 38.61 | 6453 | 2471.29 | 2.06% | 3.00 |
| 2025-07-29 | 38.40 | 38.50 | 0.10 | 0.26% | 37.76 | 39.12 | 12521 | 4802.92 | 4.00% | 0.10 |
| 2025-07-28 | 38.13 | 38.40 | 0.16 | 0.42% | 38.05 | 38.57 | 9428 | 3613.13 | 3.01% | 0.00 |
| 2025-07-25 | 37.80 | 38.24 | 0.39 | 1.03% | 37.71 | 38.28 | 8594 | 3266.87 | 2.74% | 0.00 |
| 2025-07-24 | 37.25 | 37.85 | 0.34 | 0.91% | 37.25 | 38.05 | 9507 | 3596.00 | 3.03% | 0.00 |
| 2025-07-23 | 37.91 | 37.51 | -0.49 | -1.29% | 37.50 | 38.15 | 11012 | 4157.52 | 3.52% | 0.00 |
| 2025-07-22 | 38.38 | 38.00 | -0.38 | -0.99% | 37.81 | 38.65 | 9809 | 3736.32 | 3.13% | 0.00 |
| 2025-07-21 | 38.33 | 38.38 | 0.01 | 0.03% | 37.89 | 38.48 | 10249 | 3922.24 | 3.27% | 0.00 |
| 2025-07-18 | 38.00 | 38.37 | 0.39 | 1.03% | 38.00 | 38.85 | 10644 | 4077.01 | 3.40% | 0.00 |
| 2025-07-17 | 38.15 | 37.98 | -0.17 | -0.45% | 37.84 | 38.49 | 11931 | 4549.31 | 3.81% | 15.00 |
| 2025-07-16 | 38.38 | 38.15 | 0.12 | 0.32% | 37.80 | 39.20 | 15978 | 6115.16 | 5.10% | 0.00 |
| 2025-07-15 | 37.29 | 38.03 | 0.55 | 1.47% | 37.27 | 39.80 | 27634 | 10643.39 | 8.82% | 0.00 |
| 2025-07-14 | 36.77 | 37.48 | 0.70 | 1.90% | 36.74 | 37.67 | 10598 | 3949.32 | 3.38% | 0.00 |
| 2025-07-11 | 37.05 | 36.78 | -0.27 | -0.73% | 36.54 | 37.38 | 7596 | 2796.96 | 2.42% | 0.00 |
| 2025-07-10 | 37.31 | 37.05 | -0.06 | -0.16% | 36.60 | 37.42 | 8462 | 3130.39 | 2.70% | 0.00 |
| 2025-07-09 | 37.04 | 37.11 | 0.08 | 0.22% | 36.98 | 37.39 | 10914 | 4059.17 | 3.48% | 0.00 |
| 2025-07-08 | 36.99 | 37.03 | -0.18 | -0.48% | 36.72 | 37.30 | 13660 | 5049.94 | 4.36% | 0.00 |
| 2025-07-07 | 35.90 | 37.21 | 1.31 | 3.65% | 35.90 | 37.99 | 23686 | 8774.72 | 7.56% | 0.00 |
| 2025-07-04 | 36.34 | 35.90 | -0.45 | -1.24% | 35.82 | 36.40 | 5745 | 2071.89 | 1.83% | 0.00 |
| 2025-07-03 | 36.28 | 36.35 | 0.10 | 0.28% | 36.01 | 36.49 | 7152 | 2596.18 | 2.28% | 0.00 |
| 2025-07-02 | 36.30 | 36.25 | 0.14 | 0.39% | 35.90 | 36.35 | 5803 | 2094.83 | 1.85% | 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
