恩捷股份（002812）历史行情

以下为恩捷股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	45.600	47.850	49.060	45.300	2.010	4.385%	4,640.01万	22.02亿	5.662%
2026-10-08	45.520	45.840	47.340	45.160	0.330	0.725%	21.75万	0.00亿	0.000%
2026-10-07	45.410	45.510	46.200	45.030	-0.080	-0.175%	1,050.67万	4.80亿	1.282%
2026-10-06	45.410	45.510	46.200	45.030	-0.080	-0.175%	1,050.67万	4.80亿	1.282%
2026-10-05	45.410	45.510	46.200	45.030	-0.080	-0.175%	1,050.67万	4.80亿	1.282%
2026-10-02	45.410	45.510	46.200	45.030	-0.080	-0.175%	1,050.67万	4.80亿	1.282%
2026-10-01	45.410	45.510	46.200	45.030	-0.080	-0.175%	1,050.67万	4.80亿	1.282%
2026-09-30	45.410	45.510	46.200	45.030	-0.080	-0.175%	10.51万	0.00亿	0.000%
2026-09-29	45.310	45.590	46.080	45.090	0.500	1.109%	11.87万	0.00亿	0.000%
2026-09-28	46.300	45.090	46.410	44.700	-1.210	-2.613%	10.79万	0.00亿	0.000%
2026-09-27	47.310	46.300	47.750	46.280	-1.200	-2.526%	823.45万	3.85亿	1.001%
2026-09-24	47.310	46.300	47.750	46.280	-1.200	-2.526%	8.23万	0.00亿	0.000%
2026-09-23	47.500	47.500	47.700	46.870	-0.160	-0.336%	10.23万	0.00亿	0.000%
2026-09-22	48.200	47.660	48.550	47.550	-0.530	-1.100%	11.66万	0.00亿	0.000%
2026-09-21	48.910	48.190	48.910	47.950	-0.390	-0.803%	11.80万	0.00亿	0.000%
2026-09-18	48.510	48.580	48.850	48.000	0.680	1.420%	10.80万	0.00亿	0.000%
2026-09-17	47.360	47.900	48.350	47.360	-0.010	-0.021%	11.06万	0.00亿	0.000%
2026-09-16	47.860	47.910	48.240	45.720	0.040	0.084%	19.92万	0.00亿	0.000%
2026-09-15	47.860	47.870	48.760	47.800	-0.220	-0.457%	10.47万	0.00亿	0.000%
2026-09-14	47.080	48.090	48.750	46.530	0.920	1.950%	13.41万	0.00亿	0.000%
2026-09-11	48.220	47.170	48.360	46.300	-1.420	-2.922%	15.98万	0.00亿	0.000%
2026-09-10	49.300	48.590	50.000	47.940	-0.570	-1.159%	11.29万	0.00亿	0.000%
2026-09-09	48.200	49.160	49.700	48.000	1.130	2.353%	18.42万	0.00亿	0.000%
2026-09-08	48.270	48.030	48.350	47.800	-0.170	-0.353%	10.36万	0.00亿	0.000%
2026-09-07	48.270	48.200	48.520	47.510	-0.070	-0.145%	12.62万	0.00亿	0.000%
2026-09-04	50.430	48.270	50.570	48.110	-2.160	-4.283%	21.89万	0.00亿	0.000%
2026-09-03	50.450	50.430	50.900	50.100	0.260	0.518%	9.67万	0.00亿	0.000%
2026-09-02	51.600	50.170	51.710	49.600	-2.020	-3.870%	19.14万	0.00亿	0.000%
2026-09-01	53.380	52.190	53.750	52.160	-1.110	-2.083%	14.11万	0.00亿	0.000%
2026-08-31	54.500	53.300	54.500	52.520	-1.180	-2.166%	17.28万	0.00亿	0.000%
2026-08-28	53.900	54.480	54.980	53.620	0.510	0.945%	13.00万	0.00亿	0.000%
2026-08-27	54.740	53.970	54.780	52.890	-0.770	-1.407%	18.82万	0.00亿	0.000%
2026-08-26	54.100	54.740	55.670	53.400	0.950	1.766%	18.86万	0.00亿	0.000%
2026-08-25	55.590	53.790	55.910	52.760	-2.110	-3.775%	21.48万	0.00亿	0.000%
2026-08-24	57.850	55.900	58.080	55.400	-0.920	-1.619%	22.20万	0.00亿	0.000%
2026-08-21	55.840	56.820	58.460	55.190	0.980	1.755%	23.42万	0.00亿	0.000%
2026-08-20	56.440	55.840	57.200	55.250	-0.200	-0.357%	14.90万	0.00亿	0.000%
2026-08-19	56.930	56.040	58.860	55.720	-1.670	-2.894%	24.45万	0.00亿	0.000%
2026-08-18	57.400	57.710	59.120	56.900	0.100	0.174%	18.23万	0.00亿	0.000%
2026-08-17	56.560	57.610	58.190	55.870	1.060	1.874%	19.36万	0.00亿	0.000%
2026-08-14	56.550	56.550	58.880	56.330	0.250	0.444%	22.89万	0.00亿	0.000%
2026-08-13	55.600	56.300	57.450	54.650	0.850	1.533%	25.66万	0.00亿	0.000%
2026-08-12	55.410	55.450	56.860	55.160	0.040	0.072%	16.43万	0.00亿	0.000%
2026-08-11	55.690	55.410	57.200	55.200	-0.540	-0.965%	21.06万	0.00亿	0.000%
2026-08-10	54.090	55.950	56.600	53.470	2.250	4.190%	32.88万	0.00亿	0.000%
2026-08-07	53.510	53.700	53.900	52.680	0.000	0.000%	17.44万	0.00亿	0.000%
2026-08-06	54.600	53.700	55.000	52.910	-1.050	-1.918%	21.40万	0.00亿	0.000%
2026-08-05	53.210	54.750	55.100	52.800	1.370	2.567%	23.07万	0.00亿	0.000%
2026-08-04	54.000	53.380	54.480	53.200	-0.670	-1.240%	18.59万	0.00亿	0.000%
2026-08-03	52.160	54.050	54.170	51.260	1.460	2.776%	16.99万	0.00亿	0.000%
2026-07-31	53.000	52.590	54.190	52.400	-0.580	-1.091%	18.85万	0.00亿	0.000%
2026-07-30	53.000	53.170	55.000	52.400	-0.190	-0.356%	21.76万	0.00亿	0.000%
2026-07-29	52.960	53.360	55.200	50.760	1.040	1.988%	26.45万	0.00亿	0.000%
2026-07-28	52.890	52.320	54.980	52.210	-1.230	-2.297%	18.61万	0.00亿	0.000%
2026-07-27	52.970	53.550	53.740	51.780	1.710	3.299%	23.76万	0.00亿	0.000%
2026-07-24	51.500	51.840	53.500	51.280	0.230	0.446%	30.42万	0.00亿	0.000%
2026-07-23	47.850	51.610	52.000	47.830	3.770	7.880%	33.72万	0.00亿	0.000%
2026-07-22	49.180	47.840	49.920	47.440	-2.170	-4.339%	23.82万	0.00亿	0.000%
2026-07-21	48.410	50.010	50.190	47.110	2.010	4.188%	24.75万	0.00亿	0.000%
2026-07-20	50.000	48.000	50.200	46.950	-2.160	-4.306%	26.02万	0.00亿	0.000%
2026-07-17	51.190	50.160	52.370	49.650	-1.170	-2.279%	23.72万	0.00亿	0.000%
2026-07-16	54.000	51.330	54.440	50.960	-3.630	-6.605%	24.90万	0.00亿	0.000%
2026-07-15	53.780	54.960	55.970	53.430	1.260	2.346%	24.79万	0.00亿	0.000%
2026-07-14	52.630	53.700	54.030	51.280	1.070	2.033%	22.69万	0.00亿	0.000%
2026-07-13	54.500	52.630	55.440	52.400	-2.170	-3.960%	29.09万	0.00亿	0.000%
2026-07-10	61.300	54.800	62.240	54.710	-4.530	-7.635%	51.67万	0.00亿	0.000%
2026-07-09	59.010	59.330	60.950	57.290	-1.620	-2.658%	44.97万	0.00亿	0.000%
2026-07-08	68.000	60.950	68.300	60.950	-6.770	-9.997%	44.02万	0.00亿	0.000%
2026-07-07	66.300	67.720	70.600	66.300	2.720	4.185%	47.41万	0.00亿	0.000%
2026-07-06	63.010	65.000	66.750	62.110	0.490	0.760%	28.01万	0.00亿	0.000%
2026-07-03	65.650	64.510	65.680	63.720	-0.510	-0.784%	21.07万	0.00亿	0.000%
2026-07-02	64.990	65.020	67.900	63.610	-0.420	-0.642%	27.37万	0.00亿	0.000%
2026-07-01	67.020	65.440	67.300	63.190	-1.470	-2.197%	30.64万	0.00亿	0.000%
2026-06-30	64.690	66.910	67.530	64.300	1.590	2.434%	22.18万	0.00亿	0.000%
2026-06-29	62.530	65.320	66.300	62.110	2.460	3.913%	27.69万	0.00亿	0.000%
2026-06-26	67.570	62.860	68.250	62.760	-5.410	-7.924%	33.93万	0.00亿	0.000%
2026-06-25	69.380	68.270	70.000	67.690	-1.170	-1.685%	24.00万	0.00亿	0.000%
2026-06-24	68.800	69.440	70.300	66.250	0.630	0.916%	31.89万	0.00亿	0.000%
2026-06-23	72.000	68.810	72.500	68.410	-3.240	-4.497%	31.29万	0.00亿	0.000%
2026-06-22	66.920	72.050	72.300	65.250	4.350	6.425%	47.97万	0.00亿	0.000%
2026-06-18	69.780	67.700	70.600	67.600	-2.680	-3.808%	34.58万	0.00亿	0.000%
2026-06-17	69.780	70.380	70.550	68.700	0.610	0.874%	32.57万	0.00亿	0.000%
2026-06-16	68.710	69.770	70.770	67.400	1.850	2.724%	41.89万	0.00亿	0.000%
2026-06-15	68.720	67.920	69.330	66.690	0.380	0.563%	47.73万	0.00亿	0.000%
2026-06-12	62.000	67.540	67.540	61.280	6.140	10.000%	47.50万	0.00亿	0.000%
2026-06-11	61.000	61.400	64.080	60.160	0.380	0.623%	28.05万	0.00亿	0.000%
2026-06-10	62.500	61.020	63.580	60.620	-1.920	-3.051%	19.39万	0.00亿	0.000%
2026-06-09	62.100	62.940	63.680	60.500	1.840	3.011%	23.62万	0.00亿	0.000%
2026-06-08	61.990	61.100	63.920	59.930	-2.210	-3.491%	27.19万	0.00亿	0.000%
2026-06-05	64.050	63.310	65.660	62.630	-1.060	-1.647%	25.95万	0.00亿	0.000%
2026-06-04	66.000	64.370	66.200	64.200	-1.990	-2.999%	28.02万	0.00亿	0.000%
2026-06-03	67.300	66.360	68.060	66.000	-1.300	-1.921%	24.65万	0.00亿	0.000%
2026-06-02	69.170	67.660	69.620	66.480	-1.380	-1.999%	24.62万	0.00亿	0.000%
2026-06-01	69.960	69.040	72.350	68.680	-1.430	-2.029%	24.01万	0.00亿	0.000%
2026-05-29	71.130	70.470	72.220	69.600	-1.340	-1.866%	27.16万	0.00亿	0.000%
2026-05-28	71.960	71.810	74.420	71.620	-0.230	-0.319%	30.68万	0.00亿	0.000%
2026-05-27	70.000	72.040	72.970	69.580	1.720	2.446%	37.22万	0.00亿	0.000%
2026-05-26	68.960	70.320	70.950	67.110	0.920	1.326%	37.87万	0.00亿	0.000%
2026-05-25	72.350	69.400	72.600	67.060	-3.870	-5.282%	57.73万	0.00亿	0.000%
2026-05-22	75.690	73.270	76.250	72.280	-3.010	-3.946%	40.10万	0.00亿	0.000%
2026-05-21	80.580	76.280	80.580	76.130	-4.300	-5.336%	36.27万	0.00亿	0.000%
2026-05-20	77.700	80.580	81.480	76.960	2.110	2.689%	38.20万	0.00亿	0.000%
2026-05-19	75.400	78.470	78.800	74.770	3.070	4.072%	33.57万	0.00亿	0.000%
2026-05-18	75.000	75.400	76.690	72.010	-1.050	-1.373%	30.97万	0.00亿	0.000%
2026-05-15	75.100	76.450	77.610	74.210	0.670	0.884%	32.79万	0.00亿	0.000%
2026-05-14	79.930	75.780	81.000	75.770	-5.650	-6.938%	50.20万	0.00亿	0.000%
2026-05-13	81.990	81.430	82.830	81.100	-1.990	-2.386%	28.04万	0.00亿	0.000%
2026-05-12	81.500	83.420	83.800	78.230	1.630	1.993%	46.49万	0.00亿	0.000%
2026-05-11	80.300	81.790	82.660	79.780	0.520	0.640%	36.79万	0.00亿	0.000%
2026-05-08	83.780	81.270	85.570	80.720	-4.040	-4.736%	47.65万	0.00亿	0.000%
2026-05-07	87.000	85.310	87.490	84.000	-2.240	-2.559%	49.80万	0.00亿	0.000%
2026-05-06	83.780	87.550	87.710	82.910	4.600	5.546%	50.37万	0.00亿	0.000%
2026-04-30	84.000	82.950	85.660	82.010	-1.520	-1.799%	46.95万	0.00亿	0.000%
2026-04-29	78.530	84.470	85.890	77.800	5.960	7.591%	65.64万	0.00亿	0.000%
2026-04-28	80.860	78.510	81.250	76.770	-2.340	-2.894%	47.08万	0.00亿	0.000%
2026-04-27	80.240	80.850	84.000	80.010	3.670	4.755%	82.43万	0.00亿	0.000%
2026-04-24	70.500	77.180	77.180	70.100	7.020	10.006%	65.96万	0.00亿	0.000%
2026-04-23	74.000	70.160	74.250	69.600	-4.580	-6.128%	54.36万	0.00亿	0.000%
2026-04-22	75.080	74.740	77.780	73.910	-1.100	-1.450%	40.02万	0.00亿	0.000%
2026-04-21	72.600	75.840	76.350	70.610	3.690	5.114%	50.66万	0.00亿	0.000%
2026-04-20	71.490	72.150	72.980	70.450	0.480	0.670%	31.37万	0.00亿	0.000%
2026-04-17	70.940	71.670	73.660	70.600	0.290	0.406%	33.17万	0.00亿	0.000%
2026-04-16	71.580	71.380	72.550	70.060	0.620	0.876%	33.03万	0.00亿	0.000%
2026-04-15	72.000	70.760	72.180	69.580	0.060	0.085%	39.35万	0.00亿	0.000%
2026-04-14	67.480	70.700	70.720	67.260	3.820	5.712%	42.75万	0.00亿	0.000%
2026-04-13	65.930	66.880	67.800	65.250	0.000	0.000%	32.04万	0.00亿	0.000%
2026-04-10	65.510	66.790	67.950	65.130	0.000	0.000%	36.59万	0.00亿	0.000%
2026-04-09	69.180	65.820	69.480	65.800	0.000	0.000%	35.16万	0.00亿	0.000%
2026-04-08	70.000	68.940	70.400	68.000	0.000	0.000%	37.69万	0.00亿	0.000%
2026-04-07	66.250	69.790	70.520	65.600	0.000	0.000%	27.63万	0.00亿	0.000%
2026-04-03	65.680	66.230	66.910	64.130	0.000	0.000%	25.34万	0.00亿	0.000%
2026-04-02	66.600	65.900	69.020	65.130	0.000	0.000%	27.24万	0.00亿	0.000%
2026-04-01	68.630	66.870	70.100	66.500	0.000	0.000%	31.64万	0.00亿	0.000%