| 股票名称 | 代码 300820 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 英杰电气 | 2024-05-06 一 | 50.60 | 50.17 | 50.20 | 52.00 | 49.80 | 0.06% | 2.04% | 22352 | 11287万 | 55.1 | 110.62 | 24.25 | 2 | 英杰电气 | 2024-04-30 二 | 50.30 | 50.59 | 50.17 | 50.90 | 49.65 | -0.83% | 1.56% | 17073 | 8556万 | 55.07 | 110.56 | 24.24 | 3 | 英杰电气 | 2024-04-29 一 | 49.05 | 49.37 | 50.59 | 51.10 | 48.60 | 2.47% | 2.79% | 30573 | 15299万 | 55.53 | 111.48 | 24.44 | 4 | 英杰电气 | 2024-04-26 五 | 47.70 | 47.91 | 49.37 | 49.78 | 46.90 | 3.05% | 2.87% | 31529 | 15351万 | 54.19 | 108.79 | 23.85 | 5 | 英杰电气 | 2024-04-25 四 | 47.97 | 47.04 | 47.91 | 49.40 | 46.30 | 1.85% | 3.20% | 35148 | 16871万 | 52.59 | 105.58 | 23.15 | 6 | 英杰电气 | 2024-04-24 三 | 45.80 | 45.80 | 47.04 | 47.08 | 45.30 | 2.71% | 2.03% | 22232 | 10281万 | 51.63 | 103.66 | 25.24 | 7 | 英杰电气 | 2024-04-23 二 | 45.12 | 44.95 | 45.80 | 46.21 | 44.82 | 1.89% | 1.68% | 18454 | 8410万 | 50.27 | 100.93 | 24.57 | 8 | 英杰电气 | 2024-04-22 一 | 43.79 | 43.90 | 44.95 | 45.50 | 42.82 | 2.39% | 1.95% | 21384 | 9545万 | 49.34 | 99.05 | 24.12 | 9 | 英杰电气 | 2024-04-19 五 | 45.82 | 45.82 | 43.90 | 45.91 | 43.77 | -4.19% | 1.98% | 21732 | 9670万 | 48.19 | 96.74 | 23.55 | 10 | 英杰电气 | 2024-04-18 四 | 45.41 | 45.68 | 45.82 | 46.58 | 44.50 | 0.31% | 1.96% | 21499 | 9861万 | 50.29 | 100.97 | 24.58 | 11 | 英杰电气 | 2024-04-17 三 | 44.73 | 43.57 | 45.68 | 45.97 | 44.30 | 4.84% | 2.22% | 24407 | 11060万 | 50.14 | 100.66 | 24.51 | 12 | 英杰电气 | 2024-04-16 二 | 46.01 | 46.95 | 43.57 | 46.98 | 43.52 | -7.20% | 3.10% | 34064 | 15172万 | 47.82 | 96.01 | 23.38 | 13 | 英杰电气 | 2024-04-15 一 | 46.21 | 46.20 | 46.95 | 47.86 | 46.20 | 1.62% | 2.26% | 24791 | 11673万 | 51.53 | 103.46 | 25.19 | 14 | 英杰电气 | 2024-04-12 五 | 48.15 | 48.20 | 46.20 | 48.30 | 46.14 | -4.15% | 1.98% | 21763 | 10230万 | 50.71 | 101.81 | 24.79 | 15 | 英杰电气 | 2024-04-11 四 | 45.59 | 46.00 | 48.20 | 49.19 | 45.59 | 4.78% | 3.30% | 36203 | 17312万 | 52.91 | 106.21 | 25.86 | 16 | 英杰电气 | 2024-04-10 三 | 48.04 | 47.65 | 46.00 | 48.20 | 45.60 | -3.46% | 2.05% | 22465 | 10377万 | 50.49 | 101.37 | 24.68 | 17 | 英杰电气 | 2024-04-09 二 | 47.51 | 47.45 | 47.65 | 48.41 | 47.40 | 0.42% | 1.39% | 15290 | 7299万 | 52.3 | 105 | 25.57 | 18 | 英杰电气 | 2024-04-08 一 | 48.90 | 48.97 | 47.45 | 49.04 | 47.40 | -3.10% | 1.93% | 21223 | 10209万 | 52.08 | 104.56 | 25.46 | 19 | 英杰电气 | 2024-04-03 三 | 50.98 | 50.94 | 48.97 | 51.04 | 48.60 | -3.87% | 2.88% | 31591 | 15598万 | 53.75 | 107.91 | 26.27 | 20 | 英杰电气 | 2024-04-02 二 | 52.01 | 52.03 | 50.94 | 52.01 | 50.72 | -2.09% | 1.67% | 18341 | 9409万 | 55.91 | 112.25 | 27.33 | 21 | 英杰电气 | 2024-04-01 一 | 51.70 | 51.65 | 52.03 | 52.63 | 51.12 | 0.74% | 1.77% | 19379 | 10051万 | 57.11 | 114.65 | 27.92 | 22 | 英杰电气 | 2024-03-29 五 | 51.33 | 51.39 | 51.65 | 52.94 | 50.94 | 0.51% | 1.61% | 17629 | 9132万 | 56.69 | 113.82 | 27.71 | 23 | 英杰电气 | 2024-03-28 四 | 50.00 | 50.16 | 51.39 | 51.71 | 49.81 | 2.45% | 2.44% | 26749 | 13651万 | 56.41 | 113.24 | 27.57 | 24 | 英杰电气 | 2024-03-27 三 | 53.40 | 53.00 | 50.16 | 53.65 | 50.11 | -5.36% | 3.30% | 36266 | 18590万 | 55.06 | 110.53 | 26.91 | 25 | 英杰电气 | 2024-03-26 二 | 54.39 | 54.84 | 53.00 | 55.88 | 52.22 | -3.36% | 4.19% | 45974 | 24647万 | 58.18 | 116.79 | 28.44 | 26 | 英杰电气 | 2024-03-25 一 | 54.00 | 54.75 | 54.84 | 58.88 | 53.77 | 0.16% | 5.48% | 60142 | 33986万 | 60.2 | 120.85 | 29.42 | 27 | 英杰电气 | 2024-03-22 五 | 54.01 | 54.01 | 54.75 | 56.20 | 53.51 | 1.37% | 3.81% | 41839 | 23031万 | 60.1 | 120.65 | 29.38 | 28 | 英杰电气 | 2024-03-21 四 | 52.95 | 52.97 | 54.01 | 54.58 | 52.45 | 1.96% | 3.00% | 32924 | 17643万 | 59.28 | 119.02 | 28.98 | 29 | 英杰电气 | 2024-03-20 三 | 52.97 | 52.70 | 52.97 | 53.55 | 51.91 | 0.51% | 2.95% | 32421 | 17069万 | 58.14 | 116.73 | 28.42 | 30 | 英杰电气 | 2024-03-19 二 | 53.99 | 54.79 | 52.70 | 54.31 | 52.70 | -3.81% | 3.55% | 38918 | 20742万 | 57.85 | 116.13 | 28.28 | 31 | 英杰电气 | 2024-03-18 一 | 54.38 | 54.50 | 54.79 | 54.90 | 52.53 | 0.53% | 4.53% | 49697 | 26553万 | 60.14 | 120.74 | 29.4 | 32 | 英杰电气 | 2024-03-15 五 | 53.59 | 53.32 | 54.50 | 54.66 | 52.86 | 2.21% | 2.98% | 32729 | 17637万 | 59.82 | 120.1 | 29.24 | 33 | 英杰电气 | 2024-03-14 四 | 54.06 | 53.97 | 53.32 | 54.26 | 52.79 | -1.20% | 2.42% | 26610 | 14246万 | 58.53 | 117.5 | 28.61 | 34 | 英杰电气 | 2024-03-08 五 | 48.78 | 48.29 | 49.10 | 49.52 | 47.07 | 1.68% | 4.23% | 46384 | 22387万 | 53.89 | 108.2 | 26.34 | 35 | 英杰电气 | 2024-03-07 四 | 48.79 | 48.75 | 48.29 | 50.18 | 47.75 | -0.94% | 2.80% | 30725 | 15027万 | 53.01 | 106.41 | 25.91 | 36 | 英杰电气 | 2024-03-06 三 | 48.81 | 49.40 | 48.75 | 50.00 | 48.24 | -1.32% | 2.95% | 32330 | 15830万 | 53.51 | 107.43 | 26.16 | 37 | 英杰电气 | 2024-03-05 二 | 50.08 | 50.67 | 49.40 | 50.19 | 48.60 | -2.51% | 3.54% | 38835 | 19199万 | 54.22 | 108.86 | 26.51 | 38 | 英杰电气 | 2024-03-04 一 | 48.26 | 48.09 | 50.67 | 50.98 | 47.00 | 5.36% | 6.65% | 73011 | 35955万 | 55.62 | 111.66 | 27.19 | 39 | 英杰电气 | 2024-03-01 五 | 47.09 | 46.58 | 48.09 | 49.20 | 46.70 | 3.24% | 7.58% | 83250 | 39932万 | 52.79 | 105.97 | 25.8 | 40 | 英杰电气 | 2024-02-29 四 | 41.76 | 43.01 | 46.58 | 46.70 | 41.60 | 8.30% | 6.34% | 69574 | 31739万 | 51.13 | 102.64 | 24.99 | 41 | 英杰电气 | 2024-02-28 三 | 45.58 | 45.68 | 43.01 | 47.50 | 42.83 | -5.85% | 5.59% | 59121 | 27121万 | 45.5 | 94.78 | 23.08 | 42 | 英杰电气 | 2024-02-27 二 | 44.00 | 44.44 | 45.68 | 45.68 | 43.29 | 2.79% | 3.62% | 38348 | 17126万 | 48.33 | 100.66 | 24.51 | 43 | 英杰电气 | 2024-02-26 一 | 45.39 | 45.57 | 44.44 | 45.40 | 44.00 | -2.48% | 4.24% | 44886 | 20042万 | 47.04 | 97.93 | 23.84 | 44 | 英杰电气 | 2024-02-23 五 | 46.99 | 46.55 | 45.57 | 46.99 | 44.45 | -2.11% | 6.49% | 68747 | 31055万 | 48.24 | 100.42 | 24.45 | 45 | 英杰电气 | 2024-02-22 四 | 41.70 | 41.43 | 46.55 | 46.66 | 41.41 | 12.36% | 7.04% | 74516 | 33115万 | 49.28 | 102.58 | 24.98 | 46 | 英杰电气 | 2024-02-21 三 | 40.78 | 41.21 | 41.43 | 42.70 | 40.51 | 0.53% | 3.29% | 34819 | 14553万 | 43.86 | 91.3 | 22.23 | 47 | 英杰电气 | 2024-02-20 二 | 40.42 | 40.82 | 41.21 | 42.20 | 39.71 | 0.96% | 3.09% | 32692 | 13465万 | 43.62 | 90.81 | 22.11 | 48 | 英杰电气 | 2024-02-19 一 | 40.30 | 40.00 | 40.82 | 41.88 | 40.05 | 2.05% | 4.20% | 44498 | 18159万 | 43.21 | 89.95 | 21.9 | 49 | 英杰电气 | 2024-02-08 四 | 36.84 | 37.00 | 40.00 | 40.99 | 36.66 | 8.11% | 5.20% | 55094 | 21837万 | 42.34 | 88.15 | 21.46 | 50 | 英杰电气 | 2024-02-07 三 | 35.66 | 35.66 | 37.00 | 38.46 | 35.62 | 3.76% | 4.55% | 48167 | 17986万 | 39.17 | 81.53 | 19.85 | 51 | 英杰电气 | 2024-02-06 二 | 31.70 | 32.20 | 35.66 | 35.71 | 30.66 | 10.75% | 4.91% | 51959 | 17410万 | 37.75 | 78.58 | 19.13 | 52 | 英杰电气 | 2024-02-05 一 | 35.35 | 35.47 | 32.20 | 35.47 | 30.81 | -9.22% | 5.44% | 57604 | 18885万 | 34.09 | 70.96 | 17.28 | 53 | 英杰电气 | 2024-02-02 五 | 37.58 | 37.95 | 35.47 | 38.08 | 34.11 | -6.53% | 3.73% | 39519 | 14296万 | 37.55 | 78.16 | 19.03 | 54 | 英杰电气 | 2024-02-01 四 | 38.31 | 38.03 | 37.95 | 38.89 | 37.15 | -0.21% | 2.33% | 24704 | 9403万 | 40.17 | 83.63 | 20.36 | 55 | 英杰电气 | 2024-01-31 三 | 40.00 | 39.80 | 38.03 | 40.55 | 37.96 | -4.45% | 3.29% | 34834 | 13590万 | 40.26 | 83.8 | 20.4 | 56 | 英杰电气 | 2024-01-30 二 | 41.36 | 41.20 | 39.80 | 41.48 | 39.80 | -3.40% | 2.13% | 22598 | 9182万 | 42.13 | 87.7 | 21.35 | 57 | 英杰电气 | 2024-01-29 一 | 42.88 | 42.33 | 41.20 | 43.25 | 41.09 | -2.67% | 2.80% | 29650 | 12452万 | 43.61 | 90.79 | 22.11 | 58 | 英杰电气 | 2024-01-26 五 | 44.03 | 44.44 | 42.33 | 44.75 | 42.26 | -4.75% | 3.37% | 35688 | 15421万 | 44.81 | 93.28 | 22.71 | 59 | 英杰电气 | 2024-01-25 四 | 43.10 | 43.24 | 44.44 | 44.85 | 42.42 | 2.78% | 2.70% | 28622 | 12554万 | 47.04 | 97.93 | 23.84 | 60 | 英杰电气 | 2024-01-24 三 | 44.11 | 44.11 | 43.24 | 44.60 | 41.63 | -1.97% | 3.33% | 35249 | 15095万 | 45.77 | 95.28 | 23.2 | 61 | 英杰电气 | 2024-01-23 二 | 44.31 | 44.31 | 44.11 | 45.22 | 43.39 | -0.45% | 2.29% | 24192 | 10712万 | 46.69 | 97.2 | 23.67 | 62 | 英杰电气 | 2024-01-22 一 | 46.36 | 46.30 | 44.31 | 46.47 | 43.60 | -4.30% | 2.51% | 26578 | 11948万 | 46.91 | 97.64 | 23.77 | 63 | 英杰电气 | 2024-01-19 五 | 46.93 | 47.04 | 46.30 | 48.79 | 46.30 | -1.57% | 2.48% | 26209 | 12457万 | 49.01 | 102.03 | 24.84 | 64 | 英杰电气 | 2024-01-18 四 | 46.01 | 46.44 | 47.04 | 47.22 | 45.30 | 1.29% | 2.69% | 28437 | 13112万 | 49.76 | 103.63 | 25.23 | 65 | 英杰电气 | 2024-01-17 三 | 49.58 | 49.42 | 46.44 | 49.58 | 46.30 | -6.03% | 3.05% | 32315 | 15339万 | 49.13 | 102.3 | 24.91 | 66 | 英杰电气 | 2024-01-16 二 | 48.93 | 48.93 | 49.42 | 49.80 | 48.36 | 1.00% | 1.98% | 20870 | 10232万 | 52.09 | 108.87 | 26.51 | 67 | 英杰电气 | 2024-01-15 一 | 49.98 | 50.20 | 48.93 | 50.09 | 48.66 | -2.53% | 2.25% | 23730 | 11683万 | 51.57 | 107.79 | 26.24 | 68 | 英杰电气 | 2024-01-12 五 | 50.81 | 50.88 | 50.20 | 51.60 | 50.14 | -1.34% | 1.85% | 19545 | 9935万 | 52.91 | 110.59 | 26.93 | 69 | 英杰电气 | 2024-01-11 四 | 49.39 | 49.61 | 50.88 | 51.40 | 48.66 | 2.56% | 2.33% | 24511 | 12380万 | 53.63 | 112.08 | 27.29 | 70 | 英杰电气 | 2024-01-10 三 | 49.56 | 49.97 | 49.61 | 51.30 | 48.90 | -0.72% | 1.94% | 20424 | 10235万 | 52.29 | 109.29 | 26.61 | 71 | 英杰电气 | 2024-01-09 二 | 49.99 | 49.74 | 49.97 | 51.40 | 49.45 | 0.46% | 2.10% | 22166 | 11123万 | 52.67 | 110.08 | 26.8 | 72 | 英杰电气 | 2024-01-08 一 | 52.64 | 53.03 | 49.74 | 53.02 | 48.98 | -6.20% | 4.21% | 44423 | 22397万 | 52.43 | 109.57 | 26.68 | 73 | 英杰电气 | 2024-01-05 五 | 55.70 | 55.35 | 53.03 | 56.35 | 52.60 | -4.19% | 2.39% | 25189 | 13615万 | 55.9 | 116.82 | 28.44 | 74 | 英杰电气 | 2024-01-04 四 | 56.10 | 56.15 | 55.35 | 56.10 | 54.90 | -1.42% | 1.39% | 14665 | 8131万 | 58.34 | 121.93 | 29.69 | 75 | 英杰电气 | 2024-01-03 三 | 56.00 | 56.42 | 56.15 | 56.88 | 55.50 | -0.48% | 1.50% | 15780 | 8852万 | 59.18 | 123.69 | 30.12 | 76 | 英杰电气 | 2024-01-02 二 | 57.00 | 57.28 | 56.42 | 58.26 | 56.25 | -1.50% | 2.43% | 25618 | 14639万 | 59.47 | 124.29 | 30.26 | 77 | 英杰电气 | 2023-12-29 五 | 56.54 | 56.59 | 57.28 | 57.50 | 55.78 | 1.22% | 3.69% | 38882 | 22102万 | 60.38 | 126.18 | 30.72 | 78 | 英杰电气 | 2023-12-28 四 | 53.39 | 53.55 | 56.59 | 58.10 | 53.08 | 5.68% | 5.40% | 56902 | 32011万 | 59.65 | 124.66 | 30.35 | 79 | 英杰电气 | 2023-12-27 三 | 52.51 | 52.54 | 53.55 | 54.50 | 51.73 | 1.92% | 2.26% | 23809 | 12631万 | 56.44 | 117.97 | 28.72 | 80 | 英杰电气 | 2023-12-26 二 | 52.87 | 53.25 | 52.54 | 54.20 | 52.30 | -1.33% | 1.68% | 17709 | 9413万 | 55.38 | 115.74 | 28.18 | 81 | 英杰电气 | 2023-12-25 一 | 52.52 | 52.94 | 53.25 | 54.28 | 52.52 | 0.59% | 1.93% | 20339 | 10853万 | 56.13 | 117.31 | 28.56 | 82 | 英杰电气 | 2023-12-22 五 | 52.52 | 52.94 | 52.94 | 53.35 | 51.45 | 0.00% | 2.64% | 27865 | 14598万 | 55.8 | 116.62 | 28.4 | 83 | 英杰电气 | 2023-12-21 四 | 52.22 | 52.27 | 52.94 | 53.45 | 51.00 | 1.28% | 2.58% | 27224 | 14214万 | 55.8 | 116.62 | 28.4 | 84 | 英杰电气 | 2023-12-20 三 | 53.49 | 53.49 | 52.27 | 53.72 | 52.23 | -2.28% | 1.86% | 19585 | 10328万 | 55.09 | 115.15 | 28.04 | 85 | 英杰电气 | 2023-12-19 二 | 52.69 | 53.09 | 53.49 | 54.45 | 52.69 | 0.75% | 1.58% | 16699 | 8974万 | 56.38 | 117.83 | 28.69 | 86 | 英杰电气 | 2023-12-18 一 | 54.40 | 54.90 | 53.09 | 54.82 | 52.77 | -3.30% | 1.88% | 19828 | 10603万 | 55.96 | 116.95 | 28.48 | 87 | 英杰电气 | 2023-12-15 五 | 55.00 | 54.81 | 54.90 | 55.44 | 54.20 | 0.16% | 1.48% | 15649 | 8549万 | 57.87 | 120.94 | 29.45 | 88 | 英杰电气 | 2023-12-14 四 | 56.73 | 56.63 | 54.81 | 57.13 | 54.24 | -3.21% | 2.66% | 28029 | 15496万 | 57.77 | 120.74 | 29.4 | 89 | 英杰电气 | 2023-12-13 三 | 56.64 | 56.75 | 56.63 | 57.70 | 56.03 | -0.21% | 1.52% | 15978 | 9065万 | 59.69 | 124.75 | 30.37 | 90 | 英杰电气 | 2023-12-12 二 | 56.81 | 57.20 | 56.75 | 57.82 | 56.50 | -0.79% | 1.51% | 15899 | 9076万 | 59.82 | 125.02 | 30.44 | 91 | 英杰电气 | 2023-12-11 一 | 54.80 | 55.61 | 57.20 | 57.69 | 54.19 | 2.86% | 2.33% | 24536 | 13789万 | 60.29 | 126.01 | 30.68 | 92 | 英杰电气 | 2023-12-08 五 | 55.48 | 54.64 | 55.61 | 55.82 | 54.62 | 1.78% | 2.33% | 24548 | 13576万 | 58.62 | 122.5 | 29.83 | 93 | 英杰电气 | 2023-12-07 四 | 58.19 | 58.63 | 54.64 | 58.63 | 54.00 | -6.81% | 4.87% | 51292 | 28465万 | 57.59 | 120.37 | 29.31 | 94 | 英杰电气 | 2023-12-06 三 | 57.25 | 57.93 | 58.63 | 58.68 | 57.23 | 1.21% | 1.64% | 17336 | 10085万 | 61.8 | 129.16 | 31.45 | 95 | 英杰电气 | 2023-12-05 二 | 58.80 | 58.37 | 57.93 | 58.85 | 57.71 | -0.75% | 2.25% | 23741 | 13815万 | 61.06 | 127.61 | 31.07 | 96 | 英杰电气 | 2023-12-04 一 | 60.60 | 60.42 | 58.37 | 60.60 | 58.10 | -3.39% | 3.48% | 36710 | 21626万 | 61.52 | 128.58 | 31.31 | 97 | 英杰电气 | 2023-12-01 五 | 60.31 | 59.83 | 60.42 | 60.98 | 58.81 | 0.99% | 2.56% | 26961 | 16186万 | 63.69 | 133.1 | 32.41 | 98 | 英杰电气 | 2023-11-30 四 | 60.47 | 61.68 | 59.83 | 60.95 | 58.91 | -3.00% | 3.93% | 41460 | 24779万 | 63.06 | 131.8 | 32.09 | 99 | 英杰电气 | 2023-11-29 三 | 62.50 | 62.05 | 61.68 | 65.46 | 60.36 | -0.60% | 5.88% | 62012 | 39151万 | 65.01 | 135.88 | 33.08 | 100 | 英杰电气 | 2023-11-28 二 | 62.08 | 62.08 | 62.05 | 62.88 | 60.50 | -0.05% | 4.22% | 44476 | 27477万 | 65.4 | 136.69 | 33.28 | 101 | 英杰电气 | 2023-11-27 一 | 58.98 | 58.99 | 62.08 | 63.48 | 58.63 | 5.24% | 6.96% | 73323 | 44964万 | 65.43 | 136.76 | 33.3 | 102 | 英杰电气 | 2023-11-24 五 | 59.65 | 60.40 | 58.99 | 61.87 | 58.90 | -2.33% | 5.84% | 61575 | 37041万 | 62.18 | 129.95 | 31.64 | 103 | 英杰电气 | 2023-11-23 四 | 57.43 | 56.80 | 60.40 | 61.38 | 56.88 | 6.34% | 8.52% | 89823 | 53926万 | 63.66 | 133.06 | 32.4 | 104 | 英杰电气 | 2023-11-22 三 | 55.80 | 55.83 | 56.80 | 58.44 | 55.36 | 1.74% | 7.18% | 75703 | 43246万 | 59.87 | 125.13 | 30.47 | 105 | 英杰电气 | 2023-11-21 二 | 57.94 | 57.94 | 55.83 | 58.27 | 55.50 | -3.64% | 5.15% | 54282 | 30629万 | 58.85 | 122.99 | 29.95 | 106 | 英杰电气 | 2023-11-20 一 | 58.52 | 58.90 | 57.94 | 58.87 | 56.60 | -1.63% | 5.62% | 59231 | 34065万 | 61.07 | 127.64 | 31.08 | 107 | 英杰电气 | 2023-11-17 五 | 54.26 | 53.73 | 58.90 | 60.30 | 54.14 | 9.62% | 10.21% | 107658 | 62303万 | 62.08 | 129.75 | 31.59 | 108 | 英杰电气 | 2023-11-16 四 | 55.00 | 55.47 | 53.73 | 55.20 | 53.68 | -3.14% | 2.99% | 31498 | 17124万 | 56.63 | 118.36 | 28.82 | 109 | 英杰电气 | 2023-11-15 三 | 56.34 | 55.36 | 55.47 | 56.56 | 55.14 | 0.20% | 3.31% | 34872 | 19430万 | 58.47 | 122.2 | 29.75 | 110 | 英杰电气 | 2023-11-14 二 | 54.80 | 54.82 | 55.36 | 55.55 | 54.20 | 0.99% | 3.16% | 33307 | 18299万 | 58.35 | 121.95 | 29.69 | 111 | 英杰电气 | 2023-11-13 一 | 55.42 | 55.30 | 54.82 | 55.80 | 54.35 | -0.87% | 3.18% | 33550 | 18388万 | 57.78 | 120.76 | 29.4 | 112 | 英杰电气 | 2023-11-10 五 | 55.60 | 56.09 | 55.30 | 56.11 | 54.54 | -1.41% | 2.69% | 28395 | 15679万 | 58.29 | 121.82 | 29.66 | 113 | 英杰电气 | 2023-11-09 四 | 57.05 | 57.22 | 56.09 | 57.80 | 55.93 | -1.97% | 3.87% | 40797 | 23080万 | 59.12 | 123.56 | 30.09 | 114 | 英杰电气 | 2023-11-08 三 | 56.86 | 57.90 | 57.22 | 57.99 | 56.40 | -1.17% | 5.20% | 54852 | 31287万 | 60.31 | 126.05 | 30.69 | 115 | 英杰电气 | 2023-11-07 二 | 54.26 | 53.80 | 57.90 | 59.16 | 54.00 | 7.62% | 9.85% | 103834 | 59061万 | 61.03 | 127.55 | 31.06 | 116 | 英杰电气 | 2023-11-06 一 | 49.02 | 49.37 | 53.80 | 54.38 | 49.02 | 8.97% | 7.63% | 80456 | 42207万 | 56.71 | 118.52 | 28.86 | 117 | 英杰电气 | 2023-11-03 五 | 48.99 | 48.98 | 49.37 | 50.34 | 48.48 | 0.80% | 4.40% | 46430 | 22897万 | 52.04 | 108.76 | 26.48 | 118 | 英杰电气 | 2023-11-02 四 | 51.01 | 50.92 | 48.98 | 52.17 | 48.65 | -3.81% | 6.88% | 72481 | 36545万 | 51.63 | 107.9 | 26.27 | 119 | 英杰电气 | 2023-11-01 三 | 51.22 | 51.71 | 50.92 | 52.17 | 49.71 | -1.53% | 6.12% | 64547 | 32710万 | 53.67 | 112.17 | 27.31 | 120 | 英杰电气 | 2023-10-31 二 | 51.51 | 50.18 | 51.71 | 54.12 | 50.65 | 3.05% | 8.11% | 85532 | 44446万 | 54.5 | 113.91 | 27.74 | 121 | 英杰电气 | 2023-10-30 一 | 49.55 | 50.65 | 50.18 | 50.30 | 48.11 | -0.93% | 5.55% | 58524 | 28834万 | 52.89 | 110.54 | 26.92 | 122 | 英杰电气 | 2023-10-27 五 | 47.60 | 47.97 | 50.65 | 50.68 | 46.11 | 5.59% | 6.97% | 73447 | 35941万 | 53.39 | 111.58 | 27.17 | 123 | 英杰电气 | 2023-10-26 四 | 47.03 | 47.22 | 47.97 | 47.97 | 45.97 | 1.59% | 3.08% | 32515 | 15252万 | 50.56 | 105.67 | 27.83 | 124 | 英杰电气 | 2023-10-25 三 | 49.28 | 48.63 | 47.22 | 49.44 | 47.20 | -2.90% | 2.62% | 27611 | 13221万 | 49.77 | 104.02 | 27.39 | 125 | 英杰电气 | 2023-10-24 二 | 48.50 | 47.00 | 48.63 | 49.30 | 46.44 | 3.47% | 4.09% | 43141 | 20824万 | 51.26 | 107.13 | 28.21 | 126 | 英杰电气 | 2023-10-23 一 | 50.75 | 50.89 | 47.00 | 50.75 | 46.71 | -7.64% | 4.48% | 47223 | 22757万 | 49.54 | 103.54 | 27.27 | 127 | 英杰电气 | 2023-10-20 五 | 51.07 | 51.07 | 50.89 | 51.80 | 50.38 | -0.35% | 1.74% | 18298 | 9372万 | 53.64 | 112.11 | 29.52 | 128 | 英杰电气 | 2023-10-19 四 | 51.53 | 51.34 | 51.07 | 52.00 | 50.88 | -0.53% | 1.54% | 16245 | 8348万 | 53.83 | 112.5 | 29.63 | 129 | 英杰电气 | 2023-10-18 三 | 52.38 | 52.66 | 51.34 | 52.59 | 51.31 | -2.51% | 1.51% | 15950 | 8249万 | 54.11 | 113.1 | 29.78 | 130 | 英杰电气 | 2023-10-17 二 | 53.25 | 52.89 | 52.66 | 53.60 | 51.73 | -0.43% | 2.17% | 22837 | 11956万 | 55.51 | 116.01 | 30.55 | 131 | 英杰电气 | 2023-10-16 一 | 55.37 | 55.35 | 52.89 | 55.80 | 52.69 | -4.44% | 2.07% | 21788 | 11640万 | 55.75 | 116.51 | 30.68 | 132 | 英杰电气 | 2023-10-13 五 | 55.85 | 56.28 | 55.35 | 56.28 | 54.35 | -1.65% | 2.28% | 24058 | 13222万 | 58.34 | 121.93 | 32.11 | 133 | 英杰电气 | 2023-10-12 四 | 56.50 | 56.47 | 56.28 | 56.99 | 55.56 | -0.34% | 2.25% | 23718 | 13319万 | 59.32 | 123.98 | 32.65 | 134 | 英杰电气 | 2023-10-11 三 | 56.50 | 56.30 | 56.47 | 57.48 | 56.18 | 0.30% | 1.39% | 14611 | 8277万 | 59.52 | 124.4 | 32.76 | 135 | 英杰电气 | 2023-10-10 二 | 56.98 | 56.48 | 56.30 | 58.48 | 56.30 | -0.32% | 2.09% | 22015 | 12627万 | 59.34 | 124.02 | 32.66 | 136 | 英杰电气 | 2023-10-09 一 | 57.00 | 56.96 | 56.48 | 57.49 | 55.72 | -0.84% | 1.28% | 13448 | 7628万 | 59.53 | 124.42 | 32.77 | 137 | 英杰电气 | 2023-09-28 四 | 56.96 | 57.09 | 56.96 | 57.63 | 56.02 | -0.23% | 2.14% | 22523 | 12795万 | 60.04 | 125.48 | 33.04 | 138 | 英杰电气 | 2023-09-27 三 | 54.69 | 54.50 | 57.09 | 58.10 | 54.50 | 4.75% | 3.07% | 32392 | 18377万 | 60.18 | 125.65 | 33.09 | 139 | 英杰电气 | 2023-09-26 二 | 55.68 | 55.56 | 54.50 | 55.86 | 54.42 | -1.91% | 1.57% | 16496 | 9060万 | 57.45 | 119.95 | 31.59 | 140 | 英杰电气 | 2023-09-25 一 | 54.70 | 54.59 | 55.56 | 56.48 | 54.40 | 1.78% | 2.34% | 24681 | 13650万 | 58.56 | 122.28 | 32.2 | 141 | 英杰电气 | 2023-09-22 五 | 53.40 | 53.50 | 54.59 | 54.81 | 52.88 | 2.04% | 2.16% | 22799 | 12344万 | 57.54 | 120.14 | 31.64 | 142 | 英杰电气 | 2023-09-21 四 | 53.88 | 53.69 | 53.50 | 54.58 | 53.35 | -0.35% | 1.97% | 20735 | 11188万 | 56.39 | 117.74 | 31.01 | 143 | 英杰电气 | 2023-09-20 三 | 56.07 | 56.97 | 53.69 | 56.97 | 53.46 | -5.76% | 5.01% | 52788 | 28793万 | 56.59 | 118.16 | 31.12 | 144 | 英杰电气 | 2023-09-19 二 | 59.27 | 58.70 | 56.97 | 59.59 | 56.90 | -2.95% | 1.66% | 17547 | 10096万 | 60.05 | 125.38 | 33.02 | 145 | 英杰电气 | 2023-09-18 一 | 59.68 | 61.17 | 58.70 | 60.59 | 55.70 | -4.04% | 3.60% | 37989 | 21862万 | 61.87 | 129.19 | 34.02 | 146 | 英杰电气 | 2023-09-15 五 | 60.20 | 60.18 | 61.17 | 62.90 | 58.40 | 1.65% | 3.14% | 33116 | 19888万 | 64.48 | 134.62 | 35.45 | 147 | 英杰电气 | 2023-09-14 四 | 61.28 | 61.98 | 60.18 | 62.16 | 59.77 | -2.90% | 1.15% | 12111 | 7328万 | 63.43 | 132.45 | 34.88 | 148 | 英杰电气 | 2023-09-13 三 | 62.75 | 63.10 | 61.98 | 63.58 | 61.31 | -1.77% | 1.10% | 11581 | 7202万 | 65.33 | 136.41 | 35.92 | 149 | 英杰电气 | 2023-09-12 二 | 61.79 | 61.91 | 63.10 | 63.73 | 61.60 | 1.92% | 1.89% | 19894 | 12519万 | 66.51 | 138.87 | 36.57 | 150 | 英杰电气 | 2023-09-11 一 | 63.14 | 63.14 | 61.91 | 63.63 | 60.90 | -1.95% | 2.27% | 23942 | 14841万 | 65.26 | 136.25 | 35.88 | 151 | 英杰电气 | 2023-09-08 五 | 62.88 | 63.01 | 63.14 | 63.73 | 62.00 | 0.21% | 1.25% | 13205 | 8326万 | 66.55 | 138.96 | 36.59 | 152 | 英杰电气 | 2023-09-07 四 | 65.58 | 65.68 | 63.01 | 65.59 | 62.23 | -4.07% | 2.69% | 28320 | 17969万 | 66.42 | 138.67 | 36.52 | 153 | 英杰电气 | 2023-09-06 三 | 62.88 | 63.13 | 65.68 | 66.78 | 62.00 | 4.04% | 4.84% | 51068 | 32960万 | 69.23 | 144.55 | 38.07 | 154 | 英杰电气 | 2023-09-05 二 | 61.42 | 61.95 | 63.13 | 63.82 | 61.42 | 1.90% | 2.85% | 29989 | 18817万 | 66.54 | 138.94 | 36.59 | 155 | 英杰电气 | 2023-09-04 一 | 61.66 | 62.39 | 61.95 | 62.13 | 60.61 | -0.71% | 2.39% | 25145 | 15433万 | 65.3 | 136.34 | 35.9 | 156 | 英杰电气 | 2023-09-01 五 | 62.28 | 61.53 | 62.39 | 66.40 | 61.39 | 1.40% | 3.83% | 40406 | 25833万 | 65.76 | 137.31 | 36.16 | 157 | 英杰电气 | 2023-08-31 四 | 62.73 | 62.92 | 61.53 | 63.18 | 61.21 | -2.21% | 1.76% | 18598 | 11526万 | 64.86 | 135.42 | 35.66 | 158 | 英杰电气 | 2023-08-30 三 | 61.78 | 61.96 | 62.92 | 63.50 | 61.40 | 1.55% | 2.62% | 27647 | 17328万 | 66.32 | 138.48 | 36.47 | 159 | 英杰电气 | 2023-08-29 二 | 58.28 | 57.67 | 61.96 | 62.48 | 57.98 | 7.44% | 4.00% | 42193 | 25536万 | 65.31 | 136.36 | 35.91 | 160 | 英杰电气 | 2023-08-28 一 | 61.44 | 58.37 | 57.67 | 61.99 | 56.78 | -1.20% | 3.48% | 36690 | 21560万 | 60.79 | 126.92 | 37.29 | 161 | 英杰电气 | 2023-08-25 五 | 59.50 | 59.22 | 58.37 | 59.89 | 58.00 | -1.44% | 1.52% | 16093 | 9469万 | 61.61 | 126.15 | 37.06 | 162 | 英杰电气 | 2023-08-23 三 | 61.64 | 61.63 | 59.16 | 61.77 | 58.99 | -4.01% | 2.31% | 24388 | 14541万 | 62.44 | 127.85 | 37.57 | 163 | 英杰电气 | 2023-08-22 二 | 62.68 | 62.70 | 61.63 | 63.60 | 60.00 | -1.71% | 3.15% | 33234 | 20334万 | 65.05 | 133.19 | 39.13 |
|
行情刷新 | 流通股东
|