英杰电气
SZ300820 前复权 GEM
64.97
-1.89
(-2.83%)
今开
67.30
最高
67.93
最低
64.50
昨收
66.86
振幅
5.13%
成交量
395.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
68.98
MA10
69.81
MA20
63.63
MA60
57.58
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 67.30 | 67.93 | 64.50 | 64.97 | 395万 |
| 2 | 2026-09-29 | 67.19 | 68.10 | 66.11 | 66.86 | 391万 |
| 3 | 2026-09-28 | 72.06 | 72.46 | 66.66 | 67.47 | 578万 |
| 4 | 2026-09-24 | 73.66 | 73.98 | 71.60 | 71.94 | 500万 |
| 5 | 2026-09-23 | 73.09 | 74.99 | 72.22 | 73.65 | 518万 |
| 6 | 2026-09-22 | 74.32 | 74.74 | 72.03 | 72.68 | 602万 |
| 7 | 2026-09-21 | 72.41 | 74.88 | 71.50 | 72.99 | 891万 |
| 8 | 2026-09-18 | 69.20 | 72.16 | 67.22 | 71.43 | 989万 |
| 9 | 2026-09-17 | 67.58 | 70.10 | 66.00 | 68.50 | 1,101万 |
| 10 | 2026-09-16 | 64.05 | 67.78 | 62.00 | 67.60 | 1,477万 |
| 11 | 2026-09-15 | 56.66 | 61.00 | 56.66 | 59.97 | 620万 |
| 12 | 2026-09-14 | 55.38 | 57.79 | 54.25 | 57.26 | 363万 |