英搏尔(300681) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 31.25 | 31.34 | 30.42 | 30.81 | -0.13 | -0.42 | 7,005 | 2,170 | 2.97 | 0.93 |
| 2021-03-03 | 30.01 | 31.10 | 30.00 | 30.94 | 0.56 | 1.84 | 8,967 | 2,740 | 3.62 | 1.19 |
| 2021-03-02 | 31.30 | 31.30 | 30.01 | 30.38 | 0.34 | 1.13 | 9,372 | 2,850 | 4.29 | 1.24 |
| 2021-03-01 | 29.03 | 30.29 | 29.03 | 30.04 | 0.72 | 2.46 | 6,039 | 1,808 | 4.30 | 0.80 |
| 2021-02-26 | 28.40 | 29.35 | 28.40 | 29.32 | -0.08 | -0.27 | 6,009 | 1,738 | 3.23 | 0.79 |
| 2021-02-25 | 29.19 | 30.26 | 28.98 | 29.40 | 0.22 | 0.75 | 5,774 | 1,703 | 4.39 | 0.76 |
| 2021-02-24 | 29.65 | 30.44 | 29.09 | 29.18 | -0.23 | -0.78 | 5,919 | 1,750 | 4.59 | 0.78 |
| 2021-02-23 | 30.00 | 30.31 | 29.21 | 29.41 | -0.89 | -2.94 | 6,403 | 1,897 | 3.63 | 0.85 |
| 2021-02-22 | 29.27 | 30.77 | 29.27 | 30.30 | 1.01 | 3.45 | 8,490 | 2,563 | 5.12 | 1.12 |
| 2021-02-19 | 28.61 | 29.45 | 28.60 | 29.29 | 0.71 | 2.48 | 4,752 | 1,381 | 2.97 | 0.63 |
| 2021-02-18 | 28.54 | 28.90 | 28.21 | 28.58 | 0.58 | 2.07 | 6,375 | 1,822 | 2.46 | 0.84 |
| 2021-02-10 | 27.95 | 28.49 | 27.85 | 28.00 | 0.15 | 0.54 | 5,952 | 1,675 | 2.30 | 0.79 |
| 2021-02-09 | 27.89 | 28.67 | 27.42 | 27.85 | 0.28 | 1.02 | 5,902 | 1,654 | 4.53 | 0.78 |
| 2021-02-08 | 28.00 | 28.50 | 27.31 | 27.57 | -0.43 | -1.54 | 6,711 | 1,867 | 4.25 | 0.89 |
| 2021-02-05 | 28.64 | 28.86 | 27.80 | 28.00 | -0.64 | -2.23 | 4,389 | 1,239 | 3.70 | 0.58 |
| 2021-02-04 | 28.60 | 29.48 | 28.60 | 28.64 | -0.40 | -1.38 | 5,283 | 1,528 | 3.03 | 0.70 |
| 2021-02-03 | 30.65 | 31.02 | 29.00 | 29.04 | -1.43 | -4.69 | 8,135 | 2,415 | 6.63 | 1.08 |
| 2021-02-02 | 30.88 | 31.12 | 30.30 | 30.47 | -0.41 | -1.33 | 6,664 | 2,043 | 2.66 | 0.88 |
| 2021-02-01 | 30.90 | 31.98 | 30.34 | 30.88 | -0.02 | -0.06 | 9,788 | 3,047 | 5.31 | 1.29 |
| 2021-01-29 | 31.70 | 32.00 | 30.74 | 30.90 | -0.45 | -1.44 | 12,279 | 3,836 | 4.02 | 1.62 |
| 2021-01-28 | 30.10 | 32.21 | 29.22 | 31.35 | 1.47 | 4.92 | 16,682 | 5,172 | 10.01 | 2.21 |
| 2021-01-27 | 29.80 | 30.37 | 29.68 | 29.88 | -0.34 | -1.13 | 6,084 | 1,823 | 2.28 | 0.80 |
| 2021-01-26 | 29.90 | 30.90 | 29.72 | 30.22 | 0.19 | 0.63 | 6,658 | 2,018 | 3.93 | 0.88 |
| 2021-01-25 | 31.41 | 31.60 | 29.80 | 30.03 | -1.36 | -4.33 | 10,369 | 3,166 | 5.73 | 1.37 |
| 2021-01-22 | 31.66 | 31.66 | 31.00 | 31.39 | 0.06 | 0.19 | 8,544 | 2,669 | 2.11 | 1.13 |
| 2021-01-21 | 31.20 | 32.28 | 31.15 | 31.33 | -0.26 | -0.82 | 12,762 | 4,053 | 3.58 | 1.69 |
| 2021-01-20 | 30.34 | 32.00 | 30.34 | 31.59 | 0.64 | 2.07 | 13,518 | 4,253 | 5.36 | 1.79 |
| 2021-01-19 | 29.46 | 31.86 | 29.11 | 30.95 | 1.49 | 5.06 | 17,807 | 5,466 | 9.33 | 2.36 |
| 2021-01-18 | 28.32 | 29.56 | 28.32 | 29.46 | 1.15 | 4.06 | 10,902 | 3,178 | 4.38 | 1.44 |
| 2021-01-15 | 27.75 | 28.61 | 27.75 | 28.31 | 0.55 | 1.98 | 8,931 | 2,523 | 3.10 | 1.18 |
| 2021-01-14 | 28.37 | 28.37 | 27.28 | 27.76 | -0.61 | -2.15 | 9,432 | 2,616 | 3.84 | 1.25 |
| 2021-01-13 | 29.81 | 29.81 | 28.37 | 28.37 | -0.88 | -3.01 | 11,529 | 3,298 | 4.92 | 1.53 |
| 2021-01-12 | 29.30 | 30.60 | 29.11 | 29.25 | -0.04 | -0.14 | 8,902 | 2,638 | 5.09 | 1.18 |
| 2021-01-11 | 30.69 | 31.11 | 29.20 | 29.29 | -1.40 | -4.56 | 10,477 | 3,147 | 6.22 | 1.39 |
| 2021-01-08 | 30.49 | 31.25 | 29.80 | 30.69 | 0.09 | 0.29 | 13,756 | 4,222 | 4.74 | 1.82 |
| 2021-01-07 | 32.57 | 32.90 | 30.31 | 30.60 | -1.95 | -5.99 | 16,224 | 5,052 | 7.96 | 2.15 |
| 2021-01-06 | 33.90 | 33.95 | 32.00 | 32.55 | -1.11 | -3.30 | 13,231 | 4,363 | 5.79 | 1.75 |
| 2021-01-05 | 33.85 | 34.20 | 33.30 | 33.66 | -0.25 | -0.74 | 8,717 | 2,940 | 2.65 | 1.15 |
| 2021-01-04 | 33.59 | 34.40 | 33.50 | 33.91 | 0.36 | 1.07 | 8,651 | 2,942 | 2.68 | 1.14 |
