英杰电气(300820)股票信息
| 股票代码 | 300820 |
| 股票名称 | 英杰电气 |
| 最新价/元 | 46.31 |
| 涨跌额/元 | -7.55 |
| 涨跌幅/% | -14.02 |
| 买入/元 | 46.31 |
| 卖出/元 | 46.33 |
| 昨收/元 | 53.86 |
| 今开/元 | 50.52 |
| 最高/元 | 52.00 |
| 最低/元 | 45.70 |
| 成交量/手 | 84375.06 |
| 成交额/万 | 41203.30 |
| 股净值/元 | 23.27 |
| 市净率 | 4.54 |
| 总市值/万 | 1026101.84 |
| 流通值/万 | 513966.86 |
| 换手率/% | 7.60 |
| 入市日期 | 2020-02-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
英杰电气(300820)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 50.52 | 46.31 | -7.55 | -14.02 | 84375.06 | 41203.30 | 7.60 |
| 2024-10-08 | 55.50 | 53.86 | 7.36 | 15.83 | 112338.19 | 58861.89 | 10.12 |
| 2024-09-30 | 42.70 | 46.50 | 5.87 | 14.45 | 74861.75 | 33476.46 | 6.75 |
| 2024-09-27 | 38.50 | 40.63 | 2.78 | 7.35 | 52227.68 | 20920.52 | 4.71 |
| 2024-09-26 | 36.89 | 37.85 | 0.97 | 2.63 | 31749.85 | 11749.47 | 2.86 |
| 2024-09-25 | 36.88 | 36.88 | 0.23 | 0.63 | 28338.20 | 10567.57 | 2.55 |
| 2024-09-24 | 34.85 | 36.65 | 1.86 | 5.35 | 31651.18 | 11320.17 | 2.85 |
| 2024-09-23 | 35.40 | 34.79 | -0.64 | -1.81 | 21066.50 | 7395.75 | 1.91 |
| 2024-09-20 | 36.19 | 35.43 | -0.76 | -2.10 | 16958.63 | 6021.10 | 1.54 |
| 2024-09-19 | 35.71 | 36.19 | 0.75 | 2.12 | 16381.52 | 5924.89 | 1.49 |
| 2024-09-18 | 35.45 | 35.44 | 0.00 | 0.00 | 8558.50 | 3032.02 | 0.78 |
| 2024-09-13 | 36.30 | 35.44 | -0.59 | -1.64 | 14087.50 | 5033.45 | 1.28 |
| 2024-09-12 | 36.30 | 36.03 | -0.30 | -0.83 | 16592.36 | 6079.52 | 1.51 |
| 2024-09-11 | 35.30 | 36.33 | 0.85 | 2.40 | 20859.07 | 7570.81 | 1.89 |
| 2024-09-10 | 35.88 | 35.48 | -0.38 | -1.06 | 27776.00 | 9918.11 | 2.52 |
| 2024-09-09 | 36.20 | 35.86 | -0.50 | -1.38 | 15559.01 | 5618.34 | 1.41 |
| 2024-09-06 | 38.63 | 36.36 | -2.27 | -5.88 | 27373.00 | 10169.36 | 2.49 |
| 2024-09-05 | 39.00 | 38.63 | -0.08 | -0.21 | 10780.50 | 4179.98 | 0.98 |
| 2024-09-04 | 38.80 | 38.71 | -0.54 | -1.38 | 13360.00 | 5185.18 | 1.21 |
| 2024-09-03 | 38.05 | 39.25 | 1.21 | 3.18 | 26583.55 | 10410.94 | 2.41 |
| 2024-09-02 | 38.90 | 38.04 | -0.82 | -2.11 | 16670.13 | 6444.55 | 1.51 |
| 2024-08-30 | 37.50 | 38.86 | 1.26 | 3.35 | 40091.55 | 15651.76 | 3.64 |
| 2024-08-29 | 36.50 | 37.60 | 0.35 | 0.94 | 25646.98 | 9586.21 | 2.33 |
| 2024-08-28 | 36.35 | 37.25 | 0.80 | 2.20 | 14663.75 | 5427.33 | 1.33 |
| 2024-08-27 | 36.90 | 36.45 | -0.45 | -1.22 | 13771.25 | 5009.28 | 1.25 |
| 2024-08-26 | 36.15 | 36.90 | 0.77 | 2.13 | 16568.70 | 6128.30 | 1.50 |
| 2024-08-23 | 36.86 | 36.13 | -0.73 | -1.98 | 19252.66 | 6978.66 | 1.75 |
| 2024-08-22 | 37.62 | 36.86 | -0.66 | -1.76 | 14845.85 | 5516.07 | 1.35 |
| 2024-08-21 | 38.15 | 37.52 | -1.02 | -2.65 | 16918.47 | 6404.58 | 1.54 |
| 2024-08-20 | 40.20 | 38.54 | -0.92 | -2.33 | 21852.01 | 8452.94 | 1.98 |
| 2024-08-19 | 40.40 | 39.46 | -1.12 | -2.76 | 24537.68 | 9800.86 | 2.23 |
| 2024-08-16 | 38.60 | 40.58 | 2.08 | 5.40 | 43118.85 | 17345.15 | 3.92 |
| 2024-08-15 | 38.11 | 38.50 | 0.32 | 0.84 | 22949.25 | 8769.97 | 2.08 |
| 2024-08-14 | 39.69 | 38.18 | -1.39 | -3.51 | 21581.86 | 8340.87 | 1.96 |
| 2024-08-13 | 39.82 | 39.57 | -0.36 | -0.90 | 19458.32 | 7660.76 | 1.77 |
| 2024-08-12 | 40.40 | 39.93 | 0.06 | 0.15 | 12917.24 | 5155.57 | 1.17 |
| 2024-08-09 | 40.80 | 39.87 | -0.65 | -1.60 | 15884.04 | 6421.76 | 1.44 |
| 2024-08-08 | 40.50 | 40.52 | -0.23 | -0.56 | 23783.75 | 9578.61 | 2.16 |
| 2024-08-07 | 41.41 | 40.75 | -0.80 | -1.93 | 23766.09 | 9742.35 | 2.16 |
| 2024-08-06 | 40.90 | 41.55 | 1.26 | 3.13 | 41462.39 | 17124.59 | 3.77 |
| 2024-08-05 | 41.41 | 40.29 | -1.51 | -3.61 | 46858.75 | 19307.26 | 4.26 |
| 2024-08-02 | 42.10 | 41.80 | -0.90 | -2.11 | 77773.04 | 32839.55 | 7.06 |
| 2024-08-01 | 37.65 | 42.70 | 5.10 | 13.56 | 145954.00 | 61143.54 | 13.25 |
| 2024-07-31 | 35.61 | 37.60 | 1.99 | 5.59 | 34416.59 | 12710.64 | 3.13 |
| 2024-07-30 | 35.50 | 35.61 | 0.04 | 0.11 | 16474.88 | 5808.64 | 1.50 |
| 2024-07-29 | 36.65 | 35.57 | -1.09 | -2.97 | 22000.65 | 7865.69 | 2.00 |
| 2024-07-26 | 36.95 | 36.66 | -0.21 | -0.57 | 18885.65 | 6920.76 | 1.71 |
| 2024-07-25 | 36.48 | 36.87 | 0.20 | 0.55 | 23772.45 | 8834.37 | 2.16 |
| 2024-07-24 | 37.70 | 36.67 | -1.49 | -3.91 | 31423.12 | 11771.01 | 2.85 |
| 2024-07-23 | 39.45 | 38.16 | -1.76 | -4.41 | 37172.79 | 14422.49 | 3.38 |
| 2024-07-22 | 37.35 | 39.92 | 1.95 | 5.14 | 63215.62 | 25011.93 | 5.74 |
| 2024-07-19 | 36.51 | 37.97 | 1.42 | 3.89 | 44768.88 | 16839.53 | 4.07 |
| 2024-07-18 | 35.55 | 36.55 | 0.77 | 2.15 | 26362.00 | 9495.55 | 2.39 |
| 2024-07-17 | 36.20 | 35.78 | -0.42 | -1.16 | 18182.03 | 6539.46 | 1.65 |
| 2024-07-16 | 35.70 | 36.20 | 0.09 | 0.25 | 17755.49 | 6384.22 | 1.61 |
| 2024-07-15 | 36.98 | 36.11 | -1.22 | -3.27 | 26238.00 | 9520.66 | 2.38 |
| 2024-07-12 | 36.40 | 37.33 | 0.96 | 2.64 | 38090.38 | 14088.67 | 3.46 |
| 2024-07-11 | 36.50 | 36.37 | 0.68 | 1.91 | 28282.61 | 10308.50 | 2.57 |
| 2024-07-10 | 35.80 | 35.69 | 0.22 | 0.62 | 28395.90 | 10244.96 | 2.58 |
| 2024-07-09 | 34.70 | 35.47 | 0.63 | 1.81 | 25822.00 | 9057.53 | 2.34 |
| 2024-07-08 | 35.74 | 34.84 | -0.80 | -2.25 | 17827.04 | 6271.89 | 1.62 |
| 2024-07-05 | 36.08 | 35.64 | -0.44 | -1.22 | 20927.50 | 7489.79 | 1.90 |
| 2024-07-04 | 37.20 | 36.08 | -0.90 | -2.43 | 17803.35 | 6507.28 | 1.62 |
| 2024-07-03 | 38.18 | 36.98 | -1.70 | -4.40 | 37483.26 | 14030.35 | 3.41 |
| 2024-07-02 | 39.30 | 38.68 | -0.85 | -2.15 | 23950.65 | 9280.93 | 2.18 |
| 2024-07-01 | 39.05 | 39.53 | 0.19 | 0.48 | 31609.41 | 12254.43 | 2.88 |
| 2024-06-28 | 37.94 | 39.34 | 1.57 | 4.16 | 32004.30 | 12501.68 | 2.92 |
| 2024-06-27 | 38.35 | 37.77 | -0.77 | -2.00 | 26355.26 | 9968.81 | 2.40 |
| 2024-06-26 | 38.01 | 38.54 | 0.50 | 1.31 | 28635.00 | 10903.43 | 2.61 |
| 2024-06-25 | 39.05 | 38.04 | -1.03 | -2.64 | 22812.23 | 8741.85 | 2.08 |
| 2024-06-24 | 39.45 | 39.07 | -0.67 | -1.69 | 32144.21 | 12804.00 | 2.93 |
| 2024-06-21 | 41.36 | 39.74 | -2.07 | -4.95 | 42791.28 | 17060.93 | 3.90 |
| 2024-06-20 | 42.42 | 41.81 | -1.08 | -2.52 | 29047.54 | 12149.50 | 2.65 |
| 2024-06-19 | 43.90 | 42.89 | -1.26 | -2.85 | 23329.97 | 10036.01 | 2.13 |
| 2024-06-18 | 44.20 | 44.15 | -0.15 | -0.34 | 22970.83 | 10134.87 | 2.09 |
| 2024-06-17 | 43.81 | 44.30 | -0.45 | -1.01 | 25020.92 | 11077.57 | 2.28 |
| 2024-06-14 | 45.13 | 44.75 | 0.04 | 0.09 | 37079.28 | 16594.16 | 3.38 |
| 2024-06-13 | 43.68 | 44.71 | 1.12 | 2.57 | 43831.00 | 19685.82 | 4.00 |
| 2024-06-12 | 44.65 | 43.59 | -0.90 | -2.02 | 32937.99 | 14518.29 | 3.00 |
| 2024-06-11 | 41.99 | 44.49 | 2.97 | 7.15 | 46113.30 | 19855.57 | 4.20 |
| 2024-06-07 | 43.00 | 41.52 | -1.58 | -3.67 | 31254.61 | 13021.35 | 2.85 |
| 2024-06-06 | 43.68 | 43.10 | -0.71 | -1.62 | 32468.76 | 13929.80 | 2.96 |
| 2024-06-05 | 44.01 | 43.81 | -0.51 | -1.15 | 23194.19 | 10247.73 | 2.11 |
| 2024-06-04 | 43.71 | 44.32 | 0.61 | 1.40 | 32210.20 | 14098.27 | 2.94 |
| 2024-06-03 | 45.10 | 43.71 | -1.36 | -3.02 | 40716.01 | 17815.69 | 3.71 |
| 2024-05-31 | 44.80 | 45.07 | -0.18 | -0.40 | 25659.65 | 11604.14 | 2.34 |
| 2024-05-30 | 44.08 | 45.25 | 1.35 | 3.08 | 41949.52 | 18991.99 | 3.83 |
| 2024-05-29 | 43.83 | 44.30 | 0.20 | 0.45 | 20370.36 | 9065.47 | 1.86 |
| 2024-05-28 | 43.99 | 44.10 | -0.16 | -0.36 | 19716.49 | 8755.97 | 1.80 |
| 2024-05-27 | 43.26 | 44.26 | 1.06 | 2.45 | 24723.68 | 10703.73 | 2.25 |
| 2024-05-24 | 43.98 | 43.20 | -0.78 | -1.77 | 16445.81 | 7219.36 | 1.50 |
| 2024-05-23 | 45.76 | 43.98 | -1.69 | -3.70 | 27865.14 | 12326.37 | 2.54 |
| 2024-05-22 | 45.23 | 45.67 | 0.44 | 0.97 | 22349.62 | 10131.09 | 2.04 |
| 2024-05-21 | 45.81 | 45.23 | -0.15 | -0.33 | 15868.52 | 7183.92 | 1.45 |
| 2024-05-20 | 44.75 | 45.38 | 0.78 | 1.75 | 18945.02 | 8581.15 | 1.73 |
| 2024-05-17 | 44.01 | 44.60 | 0.53 | 1.20 | 16523.51 | 7324.55 | 1.51 |
| 2024-05-16 | 45.32 | 44.07 | -1.39 | -3.06 | 31532.79 | 14034.10 | 2.88 |
| 2024-05-15 | 44.07 | 45.46 | 1.00 | 2.25 | 28212.97 | 12853.49 | 2.57 |
| 2024-05-14 | 44.61 | 44.46 | -0.02 | -0.05 | 20652.30 | 9245.41 | 1.88 |
| 2024-05-13 | 45.44 | 44.48 | -1.37 | -2.99 | 31926.31 | 14260.68 | 2.91 |
日K线
周K线
月K线
