英杰电气（300820）历史行情

以下为英杰电气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
2026-10-05	67.300	64.970	67.930	64.500	-1.890	-2.827%	395.07万	2.60亿	3.534%
2026-10-02	67.300	64.970	67.930	64.500	-1.890	-2.827%	395.07万	2.60亿	3.534%
2026-10-01	67.300	64.970	67.930	64.500	-1.890	-2.827%	395.07万	2.60亿	3.534%
2026-09-30	67.300	64.970	67.930	64.500	-1.890	-2.827%	3.95万	0.00亿	0.000%
2026-09-29	67.190	66.860	68.100	66.110	-0.610	-0.904%	3.91万	0.00亿	0.000%
2026-09-28	72.060	67.470	72.460	66.660	-4.470	-6.214%	5.78万	0.00亿	0.000%
2026-09-27	73.660	71.940	73.980	71.600	-1.710	-2.322%	500.42万	3.64亿	4.476%
2026-09-24	73.660	71.940	73.980	71.600	-1.710	-2.322%	5.00万	0.00亿	0.000%
2026-09-23	73.090	73.650	74.990	72.220	0.970	1.335%	5.18万	0.00亿	0.000%
2026-09-22	74.320	72.680	74.740	72.030	-0.310	-0.425%	6.02万	0.00亿	0.000%
2026-09-21	72.410	72.990	74.880	71.500	1.560	2.184%	8.91万	0.00亿	0.000%
2026-09-18	69.200	71.430	72.160	67.220	2.930	4.277%	9.89万	0.00亿	0.000%
2026-09-17	67.580	68.500	70.100	66.000	0.900	1.331%	11.01万	0.00亿	0.000%
2026-09-16	64.050	67.600	67.780	62.000	7.630	12.723%	14.77万	0.00亿	0.000%
2026-09-15	56.660	59.970	61.000	56.660	2.710	4.733%	6.20万	0.00亿	0.000%
2026-09-14	55.380	57.260	57.790	54.250	1.620	2.912%	3.63万	0.00亿	0.000%
2026-09-11	57.380	55.640	57.380	53.520	-1.900	-3.302%	4.24万	0.00亿	0.000%
2026-09-10	57.170	57.540	58.140	56.200	-0.170	-0.295%	2.91万	0.00亿	0.000%
2026-09-09	58.100	57.710	59.870	57.430	0.210	0.365%	5.11万	0.00亿	0.000%
2026-09-08	57.930	57.500	58.800	57.100	-0.430	-0.742%	3.62万	0.00亿	0.000%
2026-09-07	56.850	57.930	58.330	55.810	2.160	3.873%	4.78万	0.00亿	0.000%
2026-09-04	58.520	55.770	59.100	55.320	-2.140	-3.695%	4.85万	0.00亿	0.000%
2026-09-03	58.110	57.910	58.780	56.660	0.700	1.224%	4.14万	0.00亿	0.000%
2026-09-02	58.000	57.210	58.590	57.110	-1.440	-2.455%	3.88万	0.00亿	0.000%
2026-09-01	59.320	58.650	60.000	57.880	-0.470	-0.795%	6.70万	0.00亿	0.000%
2026-08-31	52.000	59.120	59.180	52.000	5.840	10.961%	9.49万	0.00亿	0.000%
2026-08-28	55.000	53.280	58.880	53.130	-0.500	-0.930%	8.97万	0.00亿	0.000%
2026-08-27	51.980	53.780	54.470	51.520	1.780	3.423%	4.38万	0.00亿	0.000%
2026-08-26	51.980	52.000	52.800	50.850	0.050	0.096%	2.47万	0.00亿	0.000%
2026-08-25	52.100	51.950	52.700	50.210	-0.700	-1.330%	3.01万	0.00亿	0.000%
2026-08-24	52.580	52.650	53.800	51.300	-0.060	-0.114%	2.98万	0.00亿	0.000%
2026-08-21	52.020	52.710	53.130	51.350	0.450	0.861%	2.62万	0.00亿	0.000%
2026-08-20	52.980	52.260	53.270	51.510	-0.390	-0.741%	3.60万	0.00亿	0.000%
2026-08-19	55.670	52.650	55.670	52.000	-4.100	-7.225%	4.62万	0.00亿	0.000%
2026-08-18	56.560	56.750	57.440	55.440	0.420	0.746%	4.39万	0.00亿	0.000%
2026-08-17	55.350	56.330	56.660	54.710	0.950	1.715%	4.74万	0.00亿	0.000%
2026-08-14	56.000	55.380	56.000	54.580	0.170	0.308%	3.59万	0.00亿	0.000%
2026-08-13	56.580	55.210	57.300	55.060	-0.850	-1.516%	6.24万	0.00亿	0.000%
2026-08-12	53.220	56.060	57.280	53.220	3.290	6.235%	8.67万	0.00亿	0.000%
2026-08-11	52.760	52.770	53.850	51.800	-0.630	-1.180%	4.00万	0.00亿	0.000%
2026-08-10	54.680	53.400	54.830	52.260	-0.860	-1.585%	5.82万	0.00亿	0.000%
2026-08-07	54.810	54.260	56.270	52.790	0.650	1.212%	6.97万	0.00亿	0.000%
2026-08-06	51.810	53.610	54.650	50.900	0.620	1.170%	10.96万	0.00亿	0.000%
2026-08-05	46.050	52.990	54.320	45.330	7.350	16.104%	12.17万	0.00亿	0.000%
2026-08-04	43.810	45.640	46.550	43.210	2.340	5.404%	6.78万	0.00亿	0.000%
2026-08-03	43.890	43.300	44.250	42.600	-0.500	-1.142%	5.53万	0.00亿	0.000%
2026-07-31	45.820	43.800	46.630	43.750	0.890	2.074%	7.47万	0.00亿	0.000%
2026-07-30	46.400	42.910	46.750	42.000	-3.840	-8.214%	6.73万	0.00亿	0.000%
2026-07-29	48.090	46.750	48.500	44.420	-1.470	-3.049%	7.12万	0.00亿	0.000%
2026-07-28	50.000	48.220	51.380	47.800	-2.650	-5.209%	4.16万	0.00亿	0.000%
2026-07-27	50.000	50.870	51.550	49.000	0.510	1.013%	3.91万	0.00亿	0.000%
2026-07-24	49.930	50.360	51.650	49.550	-0.320	-0.631%	3.17万	0.00亿	0.000%
2026-07-23	51.500	50.680	52.800	50.000	-1.070	-2.068%	3.53万	0.00亿	0.000%
2026-07-22	52.390	51.750	54.340	51.000	-0.360	-0.691%	5.99万	0.00亿	0.000%
2026-07-21	50.100	52.110	52.250	46.130	2.200	4.408%	7.73万	0.00亿	0.000%
2026-07-20	55.000	49.910	55.220	48.180	-3.410	-6.395%	6.04万	0.00亿	0.000%
2026-07-17	59.360	53.320	60.000	53.280	-6.270	-10.522%	4.56万	0.00亿	0.000%
2026-07-16	62.500	59.590	63.690	59.140	-4.010	-6.305%	5.93万	0.00亿	0.000%
2026-07-15	66.000	63.600	67.360	62.900	-1.540	-2.364%	4.33万	0.00亿	0.000%
2026-07-14	67.800	65.140	68.750	62.000	-2.290	-3.396%	7.35万	0.00亿	0.000%
2026-07-13	67.000	67.430	70.990	66.800	-0.080	-0.119%	6.32万	0.00亿	0.000%
2026-07-10	74.000	67.510	74.360	67.500	-5.240	-7.203%	6.53万	0.00亿	0.000%
2026-07-09	71.640	72.750	75.420	69.330	2.140	3.031%	5.76万	0.00亿	0.000%
2026-07-08	72.410	70.610	74.320	68.020	-0.830	-1.162%	4.98万	0.00亿	0.000%
2026-07-07	69.000	71.440	73.880	68.420	2.430	3.521%	6.37万	0.00亿	0.000%
2026-07-06	73.000	69.010	73.390	67.000	-3.090	-4.286%	7.22万	0.00亿	0.000%
2026-07-03	78.000	72.100	78.900	71.950	-5.470	-7.052%	8.20万	0.00亿	0.000%
2026-07-02	78.300	77.570	84.000	77.160	-7.680	-9.009%	7.64万	0.00亿	0.000%
2026-07-01	90.670	85.250	92.310	84.580	-4.980	-5.519%	7.75万	0.00亿	0.000%
2026-06-30	84.720	90.230	93.330	84.720	5.110	6.003%	9.48万	0.00亿	0.000%
2026-06-29	84.400	85.120	86.180	79.000	1.690	2.026%	8.44万	0.00亿	0.000%
2026-06-26	80.360	83.430	85.600	77.890	2.780	3.447%	8.06万	0.00亿	0.000%
2026-06-25	79.090	80.650	84.660	78.820	1.650	2.089%	7.94万	0.00亿	0.000%
2026-06-24	74.660	79.000	79.790	71.950	3.620	4.802%	7.45万	0.00亿	0.000%
2026-06-23	78.930	75.380	78.940	74.600	-4.020	-5.063%	6.07万	0.00亿	0.000%
2026-06-22	75.950	79.400	84.680	74.880	6.310	8.633%	10.37万	0.00亿	0.000%
2026-06-18	72.950	73.090	73.090	70.060	-0.070	-0.096%	5.63万	0.00亿	0.000%
2026-06-17	69.690	73.160	73.960	69.690	2.060	2.897%	7.03万	0.00亿	0.000%
2026-06-16	66.620	71.100	72.160	66.330	4.170	6.230%	8.30万	0.00亿	0.000%
2026-06-15	66.270	66.930	68.300	65.040	0.960	1.455%	5.64万	0.00亿	0.000%
2026-06-12	72.920	65.970	72.980	65.970	-1.310	-1.947%	9.29万	0.00亿	0.000%
2026-06-11	64.500	67.280	70.490	64.080	3.380	5.290%	8.02万	0.00亿	0.000%
2026-06-10	62.840	63.900	64.680	61.980	-0.160	-0.250%	4.49万	0.00亿	0.000%
2026-06-09	62.000	64.060	65.080	61.590	2.660	4.332%	5.57万	0.00亿	0.000%
2026-06-08	63.500	61.400	65.300	60.830	-4.670	-7.068%	7.06万	0.00亿	0.000%
2026-06-05	67.000	66.070	69.960	65.110	-1.540	-2.278%	6.34万	0.00亿	0.000%
2026-06-04	62.710	67.610	70.660	62.510	3.327	5.176%	10.25万	0.00亿	0.000%
2026-06-03	64.243	64.283	67.603	63.483	-0.320	-0.495%	7.04万	0.00亿	0.000%
2026-06-02	63.823	64.603	65.763	62.603	0.580	0.906%	6.96万	0.00亿	0.000%
2026-06-01	64.403	64.023	67.303	62.603	-0.470	-0.729%	5.42万	0.00亿	0.000%
2026-05-29	68.723	64.493	69.053	64.203	-3.960	-5.785%	6.80万	0.00亿	0.000%
2026-05-28	62.983	68.453	70.803	61.283	5.150	8.135%	12.18万	0.00亿	0.000%
2026-05-27	64.113	63.303	68.093	63.003	-1.220	-1.891%	7.10万	0.00亿	0.000%
2026-05-26	68.373	64.523	68.473	63.603	-2.480	-3.701%	8.52万	0.00亿	0.000%
2026-05-25	68.823	67.003	69.393	65.153	-0.460	-0.682%	10.28万	0.00亿	0.000%
2026-05-22	68.113	67.463	68.803	64.603	0.330	0.492%	11.04万	0.00亿	0.000%
2026-05-21	72.973	67.133	77.103	66.923	-4.830	-6.712%	18.39万	0.00亿	0.000%
2026-05-20	69.993	71.963	72.573	69.113	2.050	2.932%	10.15万	0.00亿	0.000%
2026-05-19	64.823	69.913	70.803	64.213	3.640	5.492%	13.48万	0.00亿	0.000%
2026-05-18	61.683	66.273	69.153	61.403	2.820	4.444%	18.85万	0.00亿	0.000%
2026-05-15	57.603	63.453	66.603	54.483	5.150	8.833%	23.07万	0.00亿	0.000%
2026-05-14	55.093	58.303	59.013	54.353	3.640	6.659%	15.28万	0.00亿	0.000%
2026-05-13	53.203	54.663	56.103	52.803	0.340	0.626%	9.55万	0.00亿	0.000%
2026-05-12	53.813	54.323	56.463	52.003	0.220	0.407%	12.97万	0.00亿	0.000%
2026-05-11	50.773	54.103	56.203	50.003	4.060	8.113%	13.16万	0.00亿	0.000%
2026-05-08	49.433	50.043	51.103	49.403	0.210	0.421%	5.15万	0.00亿	0.000%
2026-05-07	49.103	49.833	50.293	48.903	0.720	1.466%	4.98万	0.00亿	0.000%
2026-05-06	48.853	49.113	49.843	48.303	0.260	0.532%	6.78万	0.00亿	0.000%
2026-04-30	43.233	48.853	49.093	42.793	5.620	12.999%	11.51万	0.00亿	0.000%
2026-04-29	42.383	43.233	43.933	41.903	1.330	3.174%	5.59万	0.00亿	0.000%
2026-04-28	44.183	41.903	44.293	41.303	-3.460	-7.627%	5.59万	0.00亿	0.000%
2026-04-27	45.213	45.363	45.533	44.353	0.090	0.199%	2.85万	0.00亿	0.000%
2026-04-24	45.983	45.273	46.103	45.123	-0.710	-1.544%	1.71万	0.00亿	0.000%
2026-04-23	46.833	45.983	47.053	45.753	-0.790	-1.689%	2.23万	0.00亿	0.000%
2026-04-22	46.143	46.773	46.773	45.883	0.490	1.059%	2.27万	0.00亿	0.000%
2026-04-21	46.733	46.283	46.833	45.953	-0.350	-0.751%	1.70万	0.00亿	0.000%
2026-04-20	46.403	46.633	47.153	46.223	0.190	0.409%	2.54万	0.00亿	0.000%
2026-04-17	46.523	46.443	46.773	46.033	-0.230	-0.493%	2.47万	0.00亿	0.000%
2026-04-16	46.483	46.673	46.783	46.053	0.340	0.734%	2.03万	0.00亿	0.000%
2026-04-15	47.213	46.333	47.353	46.263	-0.330	-0.707%	2.83万	0.00亿	0.000%
2026-04-14	46.043	46.663	46.983	45.713	1.050	2.302%	3.19万	0.00亿	0.000%
2026-04-13	45.683	45.613	45.933	45.363	-0.320	-0.697%	1.87万	0.00亿	0.000%
2026-04-10	45.483	45.933	46.243	45.453	0.790	1.750%	2.58万	0.00亿	0.000%
2026-04-09	45.603	45.143	45.653	44.863	-0.720	-1.570%	1.93万	0.00亿	0.000%
2026-04-08	44.263	45.863	46.433	44.263	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-07	43.363	43.303	43.923	43.163	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-03	44.363	43.303	44.693	43.243	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-02	45.373	44.283	45.903	44.003	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-01	45.243	45.553	45.783	45.163	0.000	0.000%	2.03万	0.00亿	0.000%