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(%) |
| 2019-12-13 | 31.75 | 32.70 | 31.75 | 32.58 | 0.79 | 2.49 | 2,944 | 954 | 2.99 | 1.56 |
| 2019-12-12 | 31.37 | 31.98 | 31.25 | 31.79 | 0.13 | 0.41 | 1,866 | 590 | 2.31 | 0.99 |
| 2019-12-11 | 32.05 | 32.29 | 31.62 | 31.66 | -0.39 | -1.22 | 2,138 | 681 | 2.09 | 1.13 |
| 2019-12-10 | 32.27 | 32.34 | 31.83 | 32.05 | 0.11 | 0.34 | 2,127 | 684 | 1.60 | 1.13 |
| 2019-12-09 | 31.99 | 32.32 | 31.77 | 31.94 | -0.13 | -0.41 | 2,067 | 662 | 1.72 | 1.09 |
| 2019-12-06 | 31.62 | 32.29 | 31.50 | 32.07 | 0.07 | 0.22 | 2,127 | 678 | 2.47 | 1.13 |
| 2019-12-05 | 32.76 | 32.90 | 31.85 | 32.00 | -0.50 | -1.54 | 3,539 | 1,142 | 3.23 | 1.87 |
| 2019-12-04 | 31.81 | 32.67 | 31.07 | 32.50 | 0.47 | 1.47 | 3,770 | 1,214 | 5.00 | 1.99 |
| 2019-12-03 | 33.50 | 33.50 | 31.76 | 32.03 | -0.38 | -1.17 | 3,778 | 1,212 | 5.37 | 2.00 |
| 2019-12-02 | 31.93 | 32.88 | 31.67 | 32.41 | 0.86 | 2.73 | 3,639 | 1,178 | 3.84 | 1.93 |
| 2019-11-29 | 31.18 | 31.55 | 30.94 | 31.55 | 0.45 | 1.45 | 1,830 | 574 | 1.96 | 0.97 |
| 2019-11-28 | 30.90 | 31.11 | 30.83 | 31.10 | 0.20 | 0.65 | 995 | 308 | 0.91 | 0.53 |
| 2019-11-27 | 31.55 | 31.55 | 30.85 | 30.90 | -0.20 | -0.64 | 1,551 | 481 | 2.25 | 0.82 |
| 2019-11-26 | 31.66 | 31.66 | 30.89 | 31.10 | 0.08 | 0.26 | 1,488 | 463 | 2.48 | 0.79 |
| 2019-11-25 | 31.88 | 31.88 | 30.69 | 31.02 | -0.25 | -0.80 | 2,185 | 677 | 3.81 | 1.16 |
| 2019-11-22 | 31.44 | 31.85 | 31.01 | 31.27 | -0.19 | -0.60 | 2,767 | 866 | 2.67 | 1.46 |
| 2019-11-21 | 30.73 | 31.89 | 30.73 | 31.46 | -0.35 | -1.10 | 2,998 | 948 | 3.65 | 1.59 |
| 2019-11-20 | 31.49 | 31.90 | 31.00 | 31.81 | 0.26 | 0.82 | 3,148 | 992 | 2.85 | 1.67 |
| 2019-11-19 | 31.50 | 31.78 | 30.69 | 31.55 | -0.45 | -1.41 | 5,040 | 1,574 | 3.41 | 2.67 |
| 2019-11-18 | 33.73 | 33.73 | 31.00 | 32.00 | -1.70 | -5.04 | 8,263 | 2,674 | 8.10 | 4.37 |
| 2019-11-15 | 32.90 | 33.94 | 32.19 | 33.70 | 1.10 | 3.37 | 8,829 | 2,957 | 5.37 | 4.67 |
| 2019-11-14 | 33.40 | 33.44 | 32.03 | 32.60 | 0.16 | 0.49 | 5,778 | 1,884 | 4.35 | 3.06 |
| 2019-11-13 | 32.50 | 32.50 | 32.15 | 32.44 | -0.06 | -0.18 | 3,764 | 1,216 | 1.08 | 1.99 |
| 2019-11-12 | 32.55 | 32.55 | 31.82 | 32.50 | -0.05 | -0.15 | 6,015 | 1,939 | 2.24 | 3.18 |
| 2019-11-11 | 31.50 | 32.60 | 31.18 | 32.55 | 0.67 | 2.10 | 8,270 | 2,663 | 4.45 | 4.38 |
| 2019-11-08 | 32.00 | 32.33 | 31.50 | 31.88 | -0.29 | -0.90 | 3,579 | 1,140 | 2.58 | 1.89 |
| 2019-11-07 | 31.65 | 32.40 | 30.80 | 32.17 | 0.99 | 3.18 | 7,022 | 2,225 | 5.13 | 3.72 |
| 2019-11-06 | 31.06 | 31.44 | 30.69 | 31.18 | -0.32 | -1.02 | 3,662 | 1,138 | 2.38 | 1.94 |
| 2019-11-05 | 30.70 | 31.59 | 30.41 | 31.50 | 0.80 | 2.61 | 5,751 | 1,781 | 3.84 | 3.04 |
| 2019-11-04 | 30.32 | 30.83 | 30.15 | 30.70 | 0.02 | 0.07 | 3,785 | 1,151 | 2.22 | 2.00 |
| 2019-11-01 | 30.98 | 30.98 | 30.17 | 30.68 | -0.14 | -0.45 | 3,670 | 1,123 | 2.63 | 1.94 |
| 2019-10-31 | 30.70 | 30.82 | 30.28 | 30.82 | 0.37 | 1.22 | 4,897 | 1,494 | 1.77 | 2.59 |
| 2019-10-30 | 30.45 | 30.62 | 29.95 | 30.45 | 0.24 | 0.79 | 4,071 | 1,238 | 2.22 | 2.15 |
| 2019-10-29 | 30.60 | 30.62 | 29.95 | 30.21 | -0.02 | -0.07 | 3,465 | 1,043 | 2.22 | 1.83 |
| 2019-10-28 | 29.55 | 30.35 | 28.80 | 30.23 | 0.48 | 1.61 | 5,982 | 1,795 | 5.21 | 3.17 |
| 2019-10-25 | 29.62 | 29.98 | 29.39 | 29.75 | 0.15 | 0.51 | 4,558 | 1,351 | 1.99 | 2.41 |
| 2019-10-24 | 28.40 | 29.80 | 28.04 | 29.60 | 1.19 | 4.19 | 6,583 | 1,910 | 6.20 | 3.48 |
| 2019-10-23 | 29.02 | 29.26 | 28.39 | 28.41 | -0.70 | -2.40 | 3,581 | 1,025 | 2.99 | 1.89 |
| 2019-10-22 | 30.00 | 30.00 | 28.35 | 29.11 | -0.01 | -0.03 | 2,415 | 701 | 5.67 | 1.28 |
| 2019-10-21 | 29.69 | 29.69 | 29.03 | 29.12 | -0.03 | -0.10 | 2,328 | 680 | 2.26 | 1.23 |
| 2019-10-18 | 29.40 | 29.98 | 28.80 | 29.15 | -0.52 | -1.75 | 4,682 | 1,369 | 3.98 | 2.48 |
| 2019-10-17 | 29.86 | 29.90 | 29.30 | 29.67 | 0.07 | 0.24 | 5,178 | 1,524 | 2.03 | 2.74 |
| 2019-10-16 | 29.60 | 30.51 | 29.20 | 29.60 | 0.04 | 0.14 | 5,160 | 1,538 | 4.43 | 2.73 |
| 2019-10-15 | 29.90 | 30.11 | 29.45 | 29.56 | -0.54 | -1.79 | 4,598 | 1,368 | 2.19 | 2.43 |
| 2019-10-14 | 28.91 | 30.38 | 28.91 | 30.10 | 1.23 | 4.26 | 10,988 | 3,287 | 5.09 | 5.81 |
| 2019-10-11 | 29.19 | 29.61 | 28.72 | 28.87 | -0.31 | -1.06 | 2,907 | 841 | 3.05 | 1.54 |
| 2019-10-10 | 29.01 | 29.80 | 28.79 | 29.18 | 0.17 | 0.59 | 3,167 | 920 | 3.48 | 1.68 |
| 2019-10-09 | 28.36 | 29.13 | 28.35 | 29.01 | 0.49 | 1.72 | 3,637 | 1,050 | 2.73 | 1.92 |
| 2019-10-08 | 28.84 | 29.20 | 28.50 | 28.52 | -0.32 | -1.11 | 5,608 | 1,613 | 2.43 | 2.97 |
