英华特

301272
🏛️ 中国 →
49.66
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 49.70 50.88 49.14 49.66 0.9M
2025-09-29 49.44 50.66 48.77 49.66 1.3M
2025-09-26 50.61 51.48 48.81 49.66 1.9M
2025-09-25 49.88 52.50 49.88 50.58 2.3M
2025-09-24 48.00 50.00 47.03 49.85 2.4M
2025-09-23 47.57 48.02 46.30 47.78 1.9M
2025-09-22 46.80 48.57 45.60 47.55 2.7M
2025-09-19 46.10 47.97 46.10 47.20 2.0M
2025-09-18 46.79 47.78 45.65 46.47 2.4M
2025-09-17 45.71 46.73 44.71 46.32 2.3M
2025-09-16 43.00 45.78 42.57 45.58 3.4M
2025-09-15 42.62 42.96 41.79 42.60 1.3M
2025-09-12 42.80 43.89 42.35 42.86 2.4M
2025-09-11 43.12 43.98 41.71 43.22 2.7M
2025-09-10 41.40 42.35 40.70 41.97 1.4M
2025-09-09 42.07 42.35 41.10 41.38 1.4M
2025-09-08 41.60 42.12 40.72 42.10 1.8M
2025-09-05 40.84 41.68 40.66 41.61 1.6M
2025-09-04 41.75 42.67 40.04 40.80 1.8M
2025-09-03 43.11 43.71 40.92 41.00 1.9M
2025-09-02 44.97 45.20 42.17 43.10 2.6M
2025-09-01 45.44 46.50 44.61 45.08 3.3M
2025-08-29 45.00 47.80 43.10 46.00 7.4M
2025-08-28 40.29 47.56 38.08 46.68 9.0M
2025-08-27 42.85 42.99 40.53 40.72 2.1M
2025-08-26 42.02 43.50 41.42 42.85 2.4M
2025-08-25 40.99 43.30 40.70 42.09 3.2M
2025-08-22 40.85 41.05 40.46 40.69 0.9M
2025-08-21 41.36 41.36 40.64 40.85 0.9M
2025-08-20 41.06 41.21 40.70 41.13 0.9M
2025-08-19 40.16 41.36 39.90 41.02 1.8M
2025-08-18 39.68 40.35 39.39 40.28 1.2M
2025-08-15 39.33 39.88 38.95 39.26 1.4M
2025-08-14 40.54 40.68 39.00 39.00 1.3M
2025-08-13 40.30 40.70 39.91 40.32 1.0M
2025-08-12 40.91 40.91 40.06 40.26 1.0M
2025-08-11 40.04 40.53 39.76 40.49 1.1M
2025-08-08 39.40 40.15 39.30 40.01 1.0M
2025-08-07 39.85 39.88 39.38 39.60 0.9M
2025-08-06 39.32 40.08 39.24 39.65 1.3M
2025-08-05 38.88 39.55 38.88 39.32 1.2M
2025-08-04 38.60 38.94 38.00 38.83 1.1M
2025-08-01 37.60 38.70 37.41 38.60 1.5M
2025-07-31 38.36 38.59 37.56 37.69 0.9M
2025-07-30 38.51 38.61 37.90 38.17 0.6M
2025-07-29 38.40 39.12 37.76 38.50 1.3M
2025-07-28 38.13 38.57 38.05 38.40 0.9M
2025-07-25 37.80 38.28 37.71 38.24 0.9M
2025-07-24 37.25 38.05 37.25 37.85 1.0M
2025-07-23 37.91 38.15 37.50 37.51 1.1M
2025-07-22 38.38 38.65 37.81 38.00 1.0M
2025-07-21 38.33 38.48 37.89 38.38 1.0M
2025-07-18 38.00 38.85 38.00 38.37 1.1M
2025-07-17 38.15 38.49 37.84 37.98 1.2M
2025-07-16 38.38 39.20 37.80 38.15 1.6M
2025-07-15 37.29 39.80 37.27 38.03 2.8M
2025-07-14 36.77 37.67 36.74 37.48 1.1M
2025-07-11 37.05 37.38 36.54 36.78 0.8M
2025-07-10 37.31 37.42 36.60 37.05 0.8M
2025-07-09 37.04 37.39 36.98 37.11 1.1M
2025-07-08 36.99 37.30 36.72 37.03 1.4M
2025-07-07 35.90 37.99 35.90 37.21 2.4M
2025-07-04 36.34 36.40 35.82 35.90 0.6M
2025-07-03 36.28 36.49 36.01 36.35 0.7M
2025-07-02 36.30 36.35 35.90 36.25 0.6M
2025-07-01 36.04 36.29 35.67 36.11 0.8M
2025-06-30 35.54 35.90 35.42 35.90 0.7M
2025-06-27 35.06 35.43 35.05 35.35 0.5M
2025-06-26 35.30 35.42 35.00 35.02 0.5M
2025-06-25 35.32 35.44 35.00 35.27 0.8M
2025-06-24 34.25 35.29 34.18 35.21 0.9M
2025-06-23 33.21 34.29 33.02 34.13 0.6M
2025-06-20 33.62 34.20 33.46 33.48 0.6M
2025-06-19 34.47 34.72 33.60 33.68 0.8M
2025-06-18 34.74 34.78 34.32 34.55 0.5M
2025-06-17 34.94 35.02 34.56 34.84 0.6M
2025-06-16 34.46 35.05 34.21 34.84 0.8M
2025-06-13 35.00 35.10 34.22 34.46 0.9M
2025-06-12 34.81 35.10 34.56 35.03 0.8M
2025-06-11 34.94 35.29 34.70 34.98 0.8M
2025-06-10 35.36 35.48 34.38 34.85 1.0M
2025-06-09 35.07 35.39 35.07 35.37 0.9M
2025-06-06 34.80 35.57 34.46 35.12 0.9M
2025-06-05 34.82 34.97 34.41 34.79 0.7M
2025-06-04 34.50 34.92 34.32 34.82 0.7M
2025-06-03 34.14 34.47 34.00 34.47 0.7M
2025-05-30 34.89 34.91 33.85 33.94 1.0M
2025-05-29 35.07 35.40 34.82 35.37 1.3M
2025-05-28 35.43 35.67 34.81 34.96 0.8M
2025-05-27 35.56 35.77 34.96 35.40 0.8M
2025-05-26 35.49 35.86 35.15 35.70 0.8M
2025-05-23 35.39 36.28 34.88 35.30 1.0M
2025-05-22 36.28 36.96 35.17 35.39 1.2M
2025-05-21 37.59 37.64 36.21 36.27 1.2M
2025-05-20 36.55 37.50 36.12 37.44 1.0M
2025-05-19 36.80 36.95 35.90 36.54 0.9M
2025-05-16 36.35 37.10 36.21 36.80 0.8M
2025-05-15 36.47 36.89 36.08 36.56 0.9M
2025-05-14 37.20 37.78 36.30 36.47 1.3M
2025-05-13 38.08 38.27 37.22 37.34 1.0M
2025-05-12 37.98 38.45 37.50 37.99 1.1M
2025-05-09 38.20 38.87 37.70 37.98 1.2M
2025-05-08 36.99 38.93 36.67 38.70 1.9M
2025-05-07 36.81 37.64 36.53 37.28 1.4M
2025-05-06 35.55 36.55 35.20 36.53 1.5M
2025-04-30 35.02 35.45 35.02 35.08 0.7M
2025-04-29 34.71 35.56 34.60 35.00 0.9M
2025-04-28 36.70 36.70 34.72 34.86 1.9M
2025-04-25 37.23 39.21 37.20 38.15 1.4M
2025-04-24 37.31 37.77 36.70 36.95 1.0M
2025-04-23 36.39 37.35 36.37 37.32 1.1M
2025-04-22 36.42 36.54 35.77 36.25 0.8M
2025-04-21 35.56 36.37 35.10 36.27 0.9M
2025-04-18 35.05 36.75 34.90 35.37 1.4M
2025-04-17 34.73 35.62 34.68 35.05 0.8M
2025-04-16 36.06 36.06 34.32 34.80 1.2M
2025-04-15 36.53 36.95 35.81 36.04 1.0M
2025-04-14 36.00 36.99 36.00 36.34 1.3M
2025-04-11 35.49 36.47 35.21 36.00 1.6M
2025-04-10 35.50 37.51 35.50 35.99 2.3M
2025-04-09 34.00 35.70 30.63 35.39 2.8M
2025-04-08 34.30 35.46 33.04 34.85 2.9M
2025-04-07 38.30 39.10 34.00 34.00 4.6M
2025-04-03 39.75 42.88 39.10 42.50 6.1M
2025-04-02 38.58 43.33 37.94 40.10 4.1M
2025-04-01 36.84 37.69 36.71 37.32 0.8M
2025-03-31 38.00 38.00 36.02 36.85 0.7M
2025-03-28 37.70 38.13 36.90 37.29 0.5M
2025-03-27 38.49 38.49 37.17 37.67 0.5M
2025-03-26 37.47 38.68 37.47 38.10 0.6M
2025-03-25 37.31 38.25 36.81 37.60 0.6M
2025-03-24 38.50 38.81 36.42 37.31 1.1M
2025-03-21 39.30 39.44 38.50 38.64 0.9M
2025-03-20 39.10 40.29 38.28 39.49 1.2M
2025-03-19 38.59 39.42 38.52 39.16 1.1M
2025-03-18 38.35 38.65 38.08 38.57 0.6M
2025-03-17 38.40 39.19 38.05 38.35 0.8M
2025-03-14 37.99 38.58 37.44 38.39 0.9M
2025-03-13 38.50 39.24 37.91 38.42 1.2M
2025-03-12 39.17 39.33 38.40 38.50 1.5M
2025-03-11 37.42 39.67 37.25 39.17 2.3M
2025-03-10 37.20 38.16 37.01 37.80 1.5M
2025-03-07 36.55 37.76 36.20 37.22 1.8M
2025-03-06 36.02 36.80 35.91 36.55 1.0M
2025-03-05 35.76 36.09 35.10 36.03 0.7M
2025-03-04 34.86 35.91 34.55 35.75 0.8M
2025-03-03 34.18 35.31 34.18 34.86 0.7M
2025-02-28 35.83 36.10 34.35 34.39 1.1M
2025-02-27 36.40 36.93 35.55 36.15 1.0M
2025-02-26 35.49 36.39 35.49 36.03 0.7M
2025-02-25 35.14 35.98 34.99 35.57 0.8M
2025-02-24 35.48 35.59 34.85 35.33 0.7M
2025-02-21 35.00 35.48 34.58 35.41 0.7M
2025-02-20 34.32 35.37 34.32 35.22 0.9M
2025-02-19 33.80 34.57 33.77 34.44 0.7M
2025-02-18 34.66 34.96 33.50 33.80 0.5M
2025-02-17 34.10 34.73 34.03 34.67 0.6M
2025-02-14 34.20 34.64 34.07 34.22 0.4M
2025-02-13 34.89 35.36 34.26 34.38 0.6M
2025-02-12 34.85 35.10 34.60 34.82 0.5M
2025-02-11 35.10 35.38 34.43 34.99 0.6M
2025-02-10 34.58 35.02 34.26 34.99 0.6M
2025-02-07 34.53 35.04 34.21 34.59 0.7M
2025-02-06 33.81 34.54 33.58 34.52 0.6M
2025-02-05 33.59 34.03 33.33 33.80 0.6M
2025-01-27 33.65 34.25 33.37 33.47 0.6M
2025-01-24 33.05 33.81 32.91 33.59 0.5M
2025-01-23 33.30 34.21 33.00 33.18 0.6M
2025-01-22 33.08 33.44 32.81 32.98 0.4M
2025-01-21 33.83 33.99 32.91 33.40 0.3M
2025-01-20 33.58 33.98 33.05 33.71 0.6M
2025-01-17 33.01 33.44 32.75 33.02 0.4M
2025-01-16 33.88 33.88 32.85 33.22 0.4M
2025-01-15 33.66 33.75 32.85 33.26 0.5M
2025-01-14 32.20 33.30 31.81 33.30 0.7M
2025-01-13 31.16 31.80 30.43 31.49 0.4M
2025-01-10 32.38 32.85 31.36 31.37 0.5M
2025-01-09 32.28 32.78 31.85 32.38 0.4M
2025-01-08 32.32 32.67 31.29 32.30 0.5M
2025-01-07 31.86 32.63 31.66 32.62 0.8M
2025-01-06 31.67 32.50 30.83 31.90 0.7M
2025-01-03 34.32 34.32 31.97 32.02 0.8M
2025-01-02 34.98 36.00 33.60 33.98 0.7M