英华特(301272)股票信息
| 股票代码 | 301272 |
| 股票名称 | 英华特 |
| 最新价/元 | 36.29 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 1.14 |
| 买入/元 | 36.28 |
| 卖出/元 | 36.29 |
| 昨收/元 | 35.88 |
| 今开/元 | 36.00 |
| 最高/元 | 37.78 |
| 最低/元 | 35.89 |
| 成交量/手 | 10698.45 |
| 成交额/万 | 3926.40 |
| 股净值/元 | 20.74 |
| 市净率 | 2.12 |
| 总市值/万 | 212353.48 |
| 流通值/万 | 114750.43 |
| 换手率/% | 3.38 |
| 入市日期 | 2023-07-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
英华特(301272)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 36.00 | 36.29 | 0.41 | 1.14 | 10698.45 | 3926.40 | 3.38 |
| 2024-10-09 | 38.44 | 35.88 | -4.12 | -10.30 | 17231.91 | 6437.86 | 5.45 |
| 2024-10-08 | 42.96 | 40.00 | 2.61 | 6.98 | 30689.86 | 12364.56 | 9.71 |
| 2024-09-30 | 34.72 | 37.39 | 3.86 | 11.51 | 16839.01 | 6087.74 | 5.33 |
| 2024-09-27 | 32.43 | 33.53 | 1.47 | 4.59 | 8976.62 | 2970.80 | 2.84 |
| 2024-09-26 | 30.93 | 32.06 | 1.13 | 3.65 | 5502.66 | 1736.36 | 1.74 |
| 2024-09-25 | 31.18 | 30.93 | 0.30 | 0.98 | 5737.29 | 1785.42 | 1.81 |
| 2024-09-24 | 29.95 | 30.63 | 1.08 | 3.66 | 3592.61 | 1085.90 | 1.14 |
| 2024-09-23 | 29.64 | 29.55 | -0.28 | -0.94 | 2514.84 | 745.91 | 0.80 |
| 2024-09-20 | 30.11 | 29.83 | -0.28 | -0.93 | 3269.00 | 983.00 | 1.03 |
| 2024-09-19 | 29.06 | 30.11 | 0.96 | 3.29 | 4038.41 | 1204.37 | 1.28 |
| 2024-09-18 | 29.55 | 29.15 | -0.64 | -2.15 | 3252.84 | 951.05 | 1.03 |
| 2024-09-13 | 29.79 | 29.79 | -0.13 | -0.43 | 4688.51 | 1405.10 | 1.48 |
| 2024-09-12 | 31.19 | 29.92 | -1.54 | -4.90 | 5371.04 | 1637.80 | 1.70 |
| 2024-09-11 | 31.26 | 31.46 | 0.26 | 0.83 | 2104.02 | 659.36 | 0.67 |
| 2024-09-10 | 30.98 | 31.20 | 0.07 | 0.23 | 2464.00 | 761.60 | 0.78 |
| 2024-09-09 | 31.30 | 31.13 | 0.00 | 0.00 | 2010.51 | 623.15 | 0.64 |
| 2024-09-06 | 32.00 | 31.13 | -0.98 | -3.05 | 2300.00 | 725.65 | 0.73 |
| 2024-09-05 | 31.85 | 32.11 | 0.26 | 0.82 | 2099.19 | 672.89 | 0.66 |
| 2024-09-04 | 31.82 | 31.85 | -0.02 | -0.06 | 1833.38 | 582.28 | 0.58 |
| 2024-09-03 | 31.63 | 31.87 | 0.26 | 0.82 | 2106.00 | 669.61 | 0.67 |
| 2024-09-02 | 32.94 | 31.61 | -1.00 | -3.07 | 3965.29 | 1275.48 | 1.25 |
| 2024-08-30 | 31.92 | 32.61 | 0.61 | 1.91 | 4618.11 | 1505.85 | 1.46 |
| 2024-08-29 | 30.85 | 32.00 | 0.88 | 2.83 | 4646.31 | 1479.46 | 1.47 |
| 2024-08-28 | 30.83 | 31.12 | 0.29 | 0.94 | 2166.01 | 674.20 | 0.69 |
| 2024-08-27 | 30.60 | 30.83 | 0.33 | 1.08 | 3047.32 | 933.58 | 0.96 |
| 2024-08-26 | 29.98 | 30.50 | 0.00 | 0.00 | 2585.66 | 784.70 | 0.82 |
| 2024-08-23 | 30.33 | 30.50 | 0.15 | 0.49 | 3251.98 | 979.06 | 1.03 |
| 2024-08-22 | 30.84 | 30.35 | -0.40 | -1.30 | 3025.00 | 927.21 | 0.96 |
| 2024-08-21 | 30.95 | 30.75 | -0.36 | -1.16 | 3432.38 | 1062.32 | 1.09 |
| 2024-08-20 | 31.72 | 31.11 | -0.60 | -1.89 | 3409.16 | 1062.77 | 1.08 |
| 2024-08-19 | 32.09 | 31.71 | -0.39 | -1.22 | 2124.10 | 677.94 | 0.67 |
| 2024-08-16 | 32.34 | 32.10 | 0.03 | 0.09 | 1994.16 | 641.02 | 0.63 |
| 2024-08-15 | 31.99 | 32.07 | 0.07 | 0.22 | 3368.89 | 1076.15 | 1.07 |
| 2024-08-14 | 32.57 | 32.00 | -0.58 | -1.78 | 1915.73 | 618.11 | 0.61 |
| 2024-08-13 | 32.29 | 32.58 | 0.36 | 1.12 | 2066.73 | 668.19 | 0.65 |
| 2024-08-12 | 32.60 | 32.22 | -0.38 | -1.17 | 1850.90 | 597.99 | 0.59 |
| 2024-08-09 | 32.91 | 32.60 | -0.23 | -0.70 | 2280.00 | 750.34 | 0.72 |
| 2024-08-08 | 33.30 | 32.83 | -0.47 | -1.41 | 3297.00 | 1083.26 | 1.04 |
| 2024-08-07 | 33.47 | 33.30 | -0.27 | -0.80 | 2685.62 | 898.55 | 0.85 |
| 2024-08-06 | 33.49 | 33.57 | 0.40 | 1.21 | 3341.08 | 1117.97 | 1.06 |
| 2024-08-05 | 34.09 | 33.17 | -1.52 | -4.38 | 6507.51 | 2201.19 | 2.06 |
| 2024-08-02 | 34.23 | 34.69 | 0.35 | 1.02 | 10041.47 | 3552.24 | 3.18 |
| 2024-08-01 | 34.80 | 34.34 | -0.33 | -0.95 | 3286.60 | 1132.35 | 1.04 |
| 2024-07-31 | 33.86 | 34.67 | 0.81 | 2.39 | 5311.73 | 1833.58 | 1.68 |
| 2024-07-30 | 33.81 | 33.86 | -0.04 | -0.12 | 2596.37 | 878.52 | 0.82 |
| 2024-07-29 | 34.20 | 33.90 | -0.37 | -1.08 | 2234.84 | 757.34 | 0.71 |
| 2024-07-26 | 33.40 | 34.27 | 1.03 | 3.10 | 4725.41 | 1608.10 | 1.49 |
| 2024-07-25 | 32.81 | 33.24 | 0.13 | 0.39 | 2903.64 | 965.18 | 0.92 |
| 2024-07-24 | 33.64 | 33.11 | -0.53 | -1.58 | 3555.10 | 1183.59 | 1.12 |
| 2024-07-23 | 34.26 | 33.64 | -0.70 | -2.04 | 3599.96 | 1227.27 | 1.14 |
| 2024-07-22 | 34.25 | 34.34 | 0.09 | 0.26 | 3064.53 | 1051.70 | 0.97 |
| 2024-07-19 | 34.18 | 34.25 | 0.01 | 0.03 | 6003.06 | 2054.35 | 1.90 |
| 2024-07-18 | 34.86 | 34.24 | -0.62 | -1.78 | 3938.00 | 1344.01 | 1.25 |
| 2024-07-17 | 35.20 | 34.86 | -0.64 | -1.80 | 2778.30 | 972.09 | 0.88 |
| 2024-07-16 | 35.35 | 35.50 | -0.34 | -0.95 | 4351.06 | 1538.92 | 1.38 |
| 2024-07-15 | 36.92 | 35.84 | -1.91 | -5.06 | 6817.14 | 2472.26 | 2.16 |
| 2024-07-12 | 36.23 | 37.75 | 1.54 | 4.25 | 9144.84 | 3405.73 | 6.25 |
| 2024-07-11 | 36.00 | 36.21 | 0.96 | 2.72 | 3445.92 | 1246.41 | 2.36 |
| 2024-07-10 | 35.62 | 35.25 | -0.36 | -1.01 | 2005.00 | 715.24 | 1.37 |
| 2024-07-09 | 34.50 | 35.61 | 1.17 | 3.40 | 3408.69 | 1193.74 | 2.33 |
| 2024-07-08 | 35.42 | 34.44 | -0.97 | -2.74 | 2401.39 | 835.08 | 1.64 |
| 2024-07-05 | 35.22 | 35.41 | 0.47 | 1.35 | 2700.00 | 947.75 | 1.85 |
| 2024-07-04 | 36.20 | 34.94 | -1.46 | -4.01 | 4081.07 | 1457.05 | 2.79 |
| 2024-07-03 | 37.50 | 36.40 | -0.73 | -1.97 | 2918.00 | 1067.78 | 1.99 |
| 2024-07-02 | 37.94 | 37.13 | -0.79 | -2.08 | 3185.67 | 1193.21 | 2.18 |
| 2024-07-01 | 38.58 | 37.92 | -0.66 | -1.71 | 4696.00 | 1770.30 | 3.21 |
| 2024-06-28 | 37.56 | 38.58 | 0.74 | 1.96 | 4942.96 | 1893.02 | 3.38 |
| 2024-06-27 | 37.81 | 37.84 | 0.17 | 0.45 | 6309.52 | 2424.64 | 4.31 |
| 2024-06-26 | 36.15 | 37.67 | 1.56 | 4.32 | 4981.52 | 1840.05 | 3.41 |
| 2024-06-25 | 36.11 | 36.11 | 0.33 | 0.92 | 3356.66 | 1215.41 | 2.29 |
| 2024-06-24 | 37.49 | 35.78 | -2.33 | -6.11 | 6471.57 | 2369.30 | 4.42 |
| 2024-06-21 | 37.98 | 38.11 | -0.04 | -0.11 | 3433.73 | 1305.26 | 2.35 |
| 2024-06-20 | 39.40 | 38.15 | -1.25 | -3.17 | 4964.35 | 1921.40 | 3.39 |
| 2024-06-19 | 39.25 | 39.40 | 0.14 | 0.36 | 4801.71 | 1885.26 | 3.28 |
| 2024-06-18 | 38.49 | 39.26 | 0.69 | 1.79 | 5043.06 | 1976.42 | 3.45 |
| 2024-06-17 | 39.69 | 38.57 | -0.98 | -2.48 | 6790.04 | 2650.78 | 4.64 |
| 2024-06-14 | 39.50 | 39.55 | -0.34 | -0.85 | 6618.18 | 2615.95 | 4.52 |
| 2024-06-13 | 38.30 | 39.89 | 1.75 | 4.59 | 11680.58 | 4608.07 | 7.98 |
| 2024-06-12 | 37.90 | 38.14 | 0.63 | 1.68 | 5127.94 | 1964.55 | 3.51 |
| 2024-06-11 | 37.01 | 37.51 | 0.15 | 0.40 | 5212.59 | 1936.96 | 3.56 |
| 2024-06-07 | 36.72 | 37.36 | 1.32 | 3.66 | 6457.52 | 2397.36 | 4.41 |
| 2024-06-06 | 37.69 | 36.04 | -1.96 | -5.16 | 9050.71 | 3320.73 | 6.19 |
| 2024-06-05 | 38.33 | 38.00 | -0.80 | -2.06 | 8268.22 | 3162.43 | 5.65 |
| 2024-06-04 | 40.50 | 38.80 | -1.95 | -4.79 | 13790.98 | 5372.87 | 9.43 |
| 2024-06-03 | 42.24 | 40.75 | -1.33 | -3.16 | 15527.01 | 6405.51 | 10.61 |
| 2024-05-31 | 43.02 | 42.08 | -1.20 | -2.77 | 17465.91 | 7333.60 | 11.94 |
| 2024-05-30 | 44.27 | 43.79 | -1.38 | -3.06 | 28281.62 | 12717.36 | 19.33 |
| 2024-05-29 | 42.85 | 45.17 | 2.12 | 4.93 | 26924.53 | 11924.26 | 18.40 |
| 2024-05-28 | 41.50 | 43.05 | 1.34 | 3.21 | 19878.57 | 8421.63 | 13.59 |
| 2024-05-27 | 41.80 | 41.71 | -0.52 | -1.23 | 16711.14 | 6933.63 | 11.42 |
| 2024-05-24 | 40.48 | 42.23 | 1.62 | 3.99 | 27000.36 | 11361.14 | 18.46 |
| 2024-05-23 | 40.00 | 40.61 | 0.62 | 1.55 | 15865.15 | 6510.92 | 10.84 |
| 2024-05-22 | 39.23 | 39.99 | 0.98 | 2.51 | 5744.06 | 2276.67 | 3.93 |
| 2024-05-21 | 39.86 | 39.01 | -0.74 | -1.86 | 5345.75 | 2098.86 | 3.65 |
| 2024-05-20 | 40.39 | 39.75 | -0.55 | -1.37 | 6637.77 | 2648.02 | 4.54 |
| 2024-05-17 | 39.45 | 40.30 | 1.23 | 3.15 | 9512.77 | 3806.40 | 6.50 |
| 2024-05-16 | 38.99 | 39.07 | 0.87 | 2.28 | 5226.77 | 2042.05 | 3.57 |
| 2024-05-15 | 38.41 | 38.20 | -0.45 | -1.16 | 4192.39 | 1613.49 | 2.87 |
| 2024-05-14 | 38.37 | 38.65 | 0.60 | 1.58 | 4075.81 | 1575.87 | 2.79 |
日K线
周K线
月K线
