英搏尔（300681）历史行情

以下为英搏尔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
2026-10-08	22.090	20.400	22.150	20.350	-1.530	-6.977%	1,311.97万	2.74亿	5.684%
2026-10-07	21.950	21.930	22.800	21.730	-0.010	-0.046%	1,116.72万	2.47亿	4.838%
2026-10-06	21.950	21.930	22.800	21.730	-0.010	-0.046%	1,116.72万	2.47亿	4.838%
2026-10-05	21.950	21.930	22.800	21.730	-0.010	-0.046%	1,116.72万	2.47亿	4.838%
2026-10-02	21.950	21.930	22.800	21.730	-0.010	-0.046%	1,116.72万	2.47亿	4.838%
2026-10-01	21.950	21.930	22.800	21.730	-0.010	-0.046%	1,116.72万	2.47亿	4.838%
2026-09-30	21.950	21.930	22.800	21.730	-0.010	-0.046%	11.17万	0.00亿	0.000%
2026-09-29	21.200	21.940	22.140	20.980	0.740	3.491%	14.09万	0.00亿	0.000%
2026-09-28	22.320	21.200	22.470	21.060	-1.310	-5.820%	12.96万	0.00亿	0.000%
2026-09-27	22.830	22.510	23.480	22.420	-0.580	-2.512%	1,395.13万	3.20亿	6.044%
2026-09-24	22.830	22.510	23.480	22.420	-0.580	-2.512%	13.95万	0.00亿	0.000%
2026-09-23	22.600	23.090	23.320	21.940	0.530	2.349%	21.18万	0.00亿	0.000%
2026-09-22	20.860	22.560	22.650	20.750	1.700	8.150%	19.45万	0.00亿	0.000%
2026-09-21	20.980	20.860	21.160	20.670	-0.030	-0.144%	6.08万	0.00亿	0.000%
2026-09-18	20.970	20.890	21.040	20.690	0.200	0.967%	6.34万	0.00亿	0.000%
2026-09-17	20.650	20.690	21.260	20.380	0.060	0.291%	8.09万	0.00亿	0.000%
2026-09-16	19.530	20.630	20.760	19.460	1.020	5.201%	10.81万	0.00亿	0.000%
2026-09-15	19.700	19.610	19.950	19.450	-0.260	-1.309%	4.67万	0.00亿	0.000%
2026-09-14	19.680	19.870	19.900	19.370	0.170	0.863%	6.46万	0.00亿	0.000%
2026-09-11	20.130	19.700	20.130	19.360	-0.690	-3.384%	7.62万	0.00亿	0.000%
2026-09-10	20.710	20.390	20.770	20.320	-0.470	-2.253%	5.39万	0.00亿	0.000%
2026-09-09	20.900	20.860	21.390	20.780	-0.140	-0.667%	6.37万	0.00亿	0.000%
2026-09-08	21.520	21.000	21.630	20.860	-0.650	-3.002%	9.04万	0.00亿	0.000%
2026-09-07	21.440	21.650	21.940	21.230	0.170	0.791%	11.57万	0.00亿	0.000%
2026-09-04	21.780	21.480	22.720	21.350	0.080	0.374%	14.51万	0.00亿	0.000%
2026-09-03	20.980	21.400	21.640	20.660	0.600	2.885%	10.63万	0.00亿	0.000%
2026-09-02	20.540	20.800	20.950	20.400	-0.150	-0.716%	6.50万	0.00亿	0.000%
2026-09-01	21.030	20.950	21.280	20.770	-0.200	-0.946%	11.28万	0.00亿	0.000%
2026-08-31	22.120	21.150	22.120	20.680	-1.190	-5.327%	18.70万	0.00亿	0.000%
2026-08-28	22.000	22.340	22.500	21.670	0.440	2.009%	8.14万	0.00亿	0.000%
2026-08-27	21.270	21.900	21.940	21.090	0.630	2.962%	5.94万	0.00亿	0.000%
2026-08-26	21.600	21.270	21.650	21.020	-0.330	-1.528%	4.98万	0.00亿	0.000%
2026-08-25	21.080	21.600	21.660	20.700	0.340	1.599%	5.79万	0.00亿	0.000%
2026-08-24	21.380	21.260	21.530	20.750	-0.140	-0.654%	6.01万	0.00亿	0.000%
2026-08-21	21.010	21.400	21.480	20.610	0.220	1.039%	4.53万	0.00亿	0.000%
2026-08-20	21.220	21.180	21.560	21.070	0.130	0.618%	4.72万	0.00亿	0.000%
2026-08-19	22.230	21.050	22.240	21.000	-1.410	-6.278%	7.81万	0.00亿	0.000%
2026-08-18	22.380	22.460	22.620	21.990	0.050	0.223%	6.84万	0.00亿	0.000%
2026-08-17	22.180	22.410	22.500	21.770	0.470	2.142%	8.07万	0.00亿	0.000%
2026-08-14	21.800	21.940	22.190	21.530	0.430	1.999%	8.03万	0.00亿	0.000%
2026-08-13	21.600	21.510	22.300	21.510	-0.140	-0.647%	10.18万	0.00亿	0.000%
2026-08-12	21.360	21.650	21.770	21.250	0.290	1.358%	5.55万	0.00亿	0.000%
2026-08-11	21.050	21.360	21.480	20.950	0.130	0.612%	5.95万	0.00亿	0.000%
2026-08-10	21.390	21.230	21.600	20.920	-0.250	-1.164%	7.56万	0.00亿	0.000%
2026-08-07	21.150	21.480	21.500	20.580	0.280	1.321%	9.22万	0.00亿	0.000%
2026-08-06	21.000	21.200	21.330	20.740	0.180	0.856%	9.11万	0.00亿	0.000%
2026-08-05	20.500	21.020	21.250	20.480	0.480	2.337%	9.36万	0.00亿	0.000%
2026-08-04	20.210	20.540	20.730	20.080	0.410	2.037%	8.89万	0.00亿	0.000%
2026-08-03	20.000	20.130	20.430	19.820	0.210	1.054%	10.71万	0.00亿	0.000%
2026-07-31	20.050	19.920	20.580	19.910	0.460	2.364%	9.15万	0.00亿	0.000%
2026-07-30	20.220	19.460	20.440	19.370	-0.790	-3.901%	7.98万	0.00亿	0.000%
2026-07-29	20.200	20.250	20.340	19.580	0.010	0.049%	8.34万	0.00亿	0.000%
2026-07-28	20.560	20.240	20.980	20.110	-0.630	-3.019%	7.40万	0.00亿	0.000%
2026-07-27	19.600	20.870	20.980	19.590	1.260	6.425%	13.42万	0.00亿	0.000%
2026-07-24	19.900	19.610	20.180	19.500	-0.560	-2.776%	7.04万	0.00亿	0.000%
2026-07-23	20.000	20.170	20.350	19.900	0.020	0.099%	6.69万	0.00亿	0.000%
2026-07-22	20.480	20.150	20.830	19.920	-0.630	-3.032%	12.71万	0.00亿	0.000%
2026-07-21	20.390	20.780	20.840	18.840	0.390	1.913%	15.14万	0.00亿	0.000%
2026-07-20	21.670	20.390	21.970	19.940	-1.120	-5.207%	13.77万	0.00亿	0.000%
2026-07-17	23.330	21.510	23.540	21.320	-1.820	-7.801%	11.85万	0.00亿	0.000%
2026-07-16	23.640	23.330	24.430	23.110	-0.530	-2.221%	8.46万	0.00亿	0.000%
2026-07-15	25.200	23.860	25.290	23.760	-1.490	-5.878%	9.77万	0.00亿	0.000%
2026-07-14	24.570	25.350	25.700	24.230	0.750	3.049%	11.07万	0.00亿	0.000%
2026-07-13	26.480	24.600	26.560	24.490	-1.910	-7.205%	11.12万	0.00亿	0.000%
2026-07-10	27.030	26.510	27.770	26.510	-0.560	-2.069%	9.02万	0.00亿	0.000%
2026-07-09	27.800	27.070	27.800	25.900	-0.530	-1.920%	11.38万	0.00亿	0.000%
2026-07-08	28.290	27.600	28.990	27.450	-0.780	-2.748%	10.17万	0.00亿	0.000%
2026-07-07	30.240	28.380	31.240	28.100	-1.930	-6.368%	11.66万	0.00亿	0.000%
2026-07-06	31.120	30.310	31.300	30.260	-0.890	-2.853%	11.33万	0.00亿	0.000%
2026-07-03	29.200	31.200	31.760	28.890	2.010	6.886%	15.96万	0.00亿	0.000%
2026-07-02	29.400	29.190	30.710	29.010	-0.610	-2.047%	10.91万	0.00亿	0.000%
2026-07-01	28.510	29.800	29.920	28.320	1.180	4.123%	11.98万	0.00亿	0.000%
2026-06-30	27.400	28.620	28.800	27.400	0.960	3.471%	8.64万	0.00亿	0.000%
2026-06-29	28.990	27.660	29.440	27.400	-0.700	-2.468%	12.35万	0.00亿	0.000%
2026-06-26	29.700	28.360	29.800	27.980	-1.520	-5.087%	12.01万	0.00亿	0.000%
2026-06-25	30.600	29.880	30.770	29.500	-0.780	-2.544%	8.33万	0.00亿	0.000%
2026-06-24	30.550	30.660	31.150	30.120	-0.120	-0.390%	8.51万	0.00亿	0.000%
2026-06-23	30.680	30.780	31.300	29.900	0.100	0.326%	9.22万	0.00亿	0.000%
2026-06-22	31.780	30.680	32.000	29.590	-1.120	-3.522%	14.35万	0.00亿	0.000%
2026-06-18	32.030	31.800	33.270	31.710	-0.460	-1.426%	10.36万	0.00亿	0.000%
2026-06-17	32.000	32.260	32.420	31.450	0.560	1.767%	10.38万	0.00亿	0.000%
2026-06-16	31.440	31.700	32.330	31.060	0.390	1.246%	10.10万	0.00亿	0.000%
2026-06-15	30.340	31.310	31.450	30.050	1.010	3.333%	9.83万	0.00亿	0.000%
2026-06-12	30.170	30.300	32.300	29.940	-0.030	-0.099%	13.98万	0.00亿	0.000%
2026-06-11	31.080	30.330	31.580	29.990	-1.150	-3.653%	11.20万	0.00亿	0.000%
2026-06-10	32.010	31.480	32.500	30.890	-1.018	-3.133%	11.58万	0.00亿	0.000%
2026-06-09	32.048	32.498	33.788	32.048	1.030	3.273%	14.06万	0.00亿	0.000%
2026-06-08	30.938	31.468	32.488	30.768	-0.940	-2.901%	13.16万	0.00亿	0.000%
2026-06-05	32.478	32.408	33.438	31.998	0.120	0.372%	15.27万	0.00亿	0.000%
2026-06-04	34.238	32.288	34.838	31.838	-1.830	-5.364%	24.62万	0.00亿	0.000%
2026-06-03	32.338	34.118	35.288	32.328	1.540	4.727%	21.01万	0.00亿	0.000%
2026-06-02	31.588	32.578	33.498	31.438	0.820	2.582%	14.08万	0.00亿	0.000%
2026-06-01	33.438	31.758	33.508	31.468	-0.940	-2.875%	18.91万	0.00亿	0.000%
2026-05-29	35.308	32.698	35.318	32.528	-2.030	-5.845%	15.62万	0.00亿	0.000%
2026-05-28	30.738	34.728	35.508	30.548	3.670	11.817%	26.64万	0.00亿	0.000%
2026-05-27	31.948	31.058	32.298	30.738	-1.080	-3.361%	14.17万	0.00亿	0.000%
2026-05-26	33.078	32.138	33.938	31.748	-1.240	-3.715%	14.76万	0.00亿	0.000%
2026-05-25	33.638	33.378	34.028	33.038	-0.130	-0.388%	10.09万	0.00亿	0.000%
2026-05-22	33.258	33.508	33.788	32.768	0.320	0.964%	10.66万	0.00亿	0.000%
2026-05-21	33.478	33.188	35.158	32.938	-0.440	-1.308%	15.74万	0.00亿	0.000%
2026-05-20	33.648	33.628	34.088	33.238	-0.590	-1.724%	9.01万	0.00亿	0.000%
2026-05-19	33.298	34.218	34.238	33.088	0.920	2.763%	13.44万	0.00亿	0.000%
2026-05-18	34.848	33.298	35.038	32.838	-1.020	-2.972%	18.47万	0.00亿	0.000%
2026-05-15	33.518	34.318	35.418	33.518	0.720	2.143%	15.56万	0.00亿	0.000%
2026-05-14	33.528	33.598	34.298	33.138	0.080	0.239%	11.86万	0.00亿	0.000%
2026-05-13	32.718	33.518	33.888	32.558	0.780	2.383%	12.15万	0.00亿	0.000%
2026-05-12	33.028	32.738	33.228	32.128	-0.500	-1.504%	10.78万	0.00亿	0.000%
2026-05-11	32.838	33.238	34.358	32.038	0.720	2.214%	19.14万	0.00亿	0.000%
2026-05-08	31.288	32.518	32.798	31.158	0.940	2.977%	14.35万	0.00亿	0.000%
2026-05-07	31.718	31.578	32.438	31.538	-0.040	-0.127%	13.17万	0.00亿	0.000%
2026-05-06	30.748	31.618	31.938	30.438	1.020	3.334%	15.32万	0.00亿	0.000%
2026-04-30	31.428	30.598	31.428	30.338	-0.720	-2.299%	11.98万	0.00亿	0.000%
2026-04-29	30.438	31.318	31.588	30.308	0.630	2.053%	14.02万	0.00亿	0.000%
2026-04-28	30.638	30.688	31.378	30.228	-0.060	-0.195%	13.15万	0.00亿	0.000%
2026-04-27	29.708	30.748	30.838	29.538	1.040	3.501%	15.11万	0.00亿	0.000%
2026-04-24	29.948	29.708	30.318	29.418	-0.610	-2.012%	18.49万	0.00亿	0.000%
2026-04-23	30.478	30.318	30.938	29.998	-0.180	-0.590%	16.13万	0.00亿	0.000%
2026-04-22	29.658	30.498	30.788	29.618	0.660	2.212%	16.98万	0.00亿	0.000%
2026-04-21	29.588	29.838	30.518	29.378	0.480	1.635%	19.00万	0.00亿	0.000%
2026-04-20	29.418	29.358	29.928	29.098	-0.160	-0.542%	20.47万	0.00亿	0.000%
2026-04-17	27.788	29.518	30.098	27.738	2.060	7.502%	35.48万	0.00亿	0.000%
2026-04-16	26.908	27.458	27.838	26.718	0.570	2.120%	26.41万	0.00亿	0.000%
2026-04-15	27.738	26.888	27.948	26.238	1.530	6.034%	39.31万	0.00亿	0.000%
2026-04-14	24.698	25.358	25.358	24.578	0.660	2.672%	13.88万	0.00亿	0.000%
2026-04-13	24.338	24.698	24.798	24.268	0.170	0.693%	8.56万	0.00亿	0.000%
2026-04-10	24.558	24.528	25.018	24.468	0.000	0.000%	11.81万	0.00亿	0.000%
2026-04-09	23.338	24.738	26.008	23.238	0.000	0.000%	26.35万	0.00亿	0.000%
2026-04-08	23.198	23.548	23.708	23.018	0.000	0.000%	13.60万	0.00亿	0.000%
2026-04-07	22.938	22.788	23.278	22.528	0.000	0.000%	11.06万	0.00亿	0.000%
2026-04-03	21.378	23.208	23.478	21.378	0.000	0.000%	18.68万	0.00亿	0.000%
2026-04-02	21.508	21.318	21.598	21.158	0.000	0.000%	5.27万	0.00亿	0.000%
2026-04-01	21.408	21.628	21.648	21.188	0.000	0.000%	5.31万	0.00亿	0.000%